Scilex Holding Company (SCLXW)
NASDAQ: SCLXW · Real-Time Price · USD · Warrants
0.1200
-0.0200 (-14.29%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.10 | 0.12 | 0.05 | 0.12 | 0.12 | -14.29% | 7,899 |
| May 22, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.66% | 2,675 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.62% | 11,441 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.14% | 10,015 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.38% | 8,321 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 1,547 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.83% | 1,512 |
| May 13, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | 9.65% | 3,733 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 29.02% | 180 |
| May 11, 2026 | 0.12 | 0.17 | 0.12 | 0.12 | 0.12 | -20.25% | 9,740 |
| May 8, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -16.33% | 6,910 |
| May 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.40% | 4,143 |
| May 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -6.43% | 2,405 |
| May 5, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 5.00% | 4,403 |
| May 4, 2026 | 0.20 | 0.21 | 0.16 | 0.20 | 0.20 | 1.01% | 6,507 |
| May 1, 2026 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | -1.10% | 10,051 |
| Apr 30, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.22% | 7,085 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | 27.57% | 4,262 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.86% | 1,107 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.44% | 244 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.27% | 1,443 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 495 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -11.04% | 1,707 |
| Apr 21, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 46.07% | 47,676 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.25% | 3,691 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.52% | 910 |
| Apr 16, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 31.33% | 1,002 |
| Apr 14, 2026 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | 37.83% | 4,895 |
| Apr 13, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -19.28% | 32,139 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 12.36% | 3,737 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -25.00% | 5,612 |
| Apr 8, 2026 | 0.11 | 0.13 | 0.09 | 0.10 | 0.10 | 20.00% | 13,031 |
| Apr 7, 2026 | 0.09 | 0.13 | 0.07 | 0.08 | 0.08 | -38.41% | 18,283 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 2.36% | 2,047 |
| Apr 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.64% | 561 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.08 | 0.12 | 0.12 | 8.08% | 5,250 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.31% | 1,086 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.96% | 302 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.60% | 5,022 |
| Mar 25, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -11.00% | 1,597 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | 6.87% | 2,136 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.83% | 2,392 |
| Mar 19, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 16.67% | 8,458 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.73% | 166 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.66% | 1,438 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.59% | 387 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.89% | 540 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 15.81% | 1,116 |
| Mar 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -7.87% | 2,489 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -15.20% | 1,415 |