Scorpius Holdings, Inc. (SCPX)

Scorpius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.29	0.32	0.28	0.30	0.30	-18.38%	1,090,281
Jan 17, 2025	0.34	0.55	0.27	0.37	0.37	-1.86%	6,244,758
Jan 16, 2025	0.39	0.40	0.36	0.38	0.38	3.34%	530,671
Jan 15, 2025	0.39	0.42	0.36	0.36	0.36	-2.75%	584,963
Jan 14, 2025	0.40	0.43	0.38	0.38	0.38	-2.11%	449,569
Jan 13, 2025	0.38	0.41	0.35	0.38	0.38	0.84%	277,591
Jan 10, 2025	0.38	0.40	0.36	0.38	0.38	-0.26%	335,237
Jan 8, 2025	0.41	0.41	0.35	0.38	0.38	-11.83%	1,173,722
Jan 7, 2025	0.45	0.49	0.43	0.43	0.43	-13.30%	1,366,259
Jan 6, 2025	0.47	0.55	0.46	0.50	0.50	-9.50%	5,103,450
Jan 3, 2025	0.58	0.80	0.43	0.55	0.55	59.48%	92,739,943
Jan 2, 2025	0.33	0.37	0.32	0.35	0.35	4.64%	463,287
Dec 31, 2024	0.36	0.37	0.30	0.33	0.33	-8.33%	605,659
Dec 30, 2024	0.32	0.38	0.31	0.36	0.36	19.76%	754,812
Dec 27, 2024	0.32	0.33	0.29	0.30	0.30	-7.51%	214,552
Dec 26, 2024	0.33	0.34	0.30	0.33	0.33	2.85%	218,047
Dec 24, 2024	0.31	0.32	0.29	0.32	0.32	1.80%	177,286
Dec 23, 2024	0.33	0.34	0.28	0.31	0.31	-8.60%	308,118
Dec 20, 2024	0.33	0.36	0.29	0.34	0.34	-11.03%	694,516
Dec 19, 2024	0.29	0.51	0.29	0.38	0.38	29.43%	6,012,312
Dec 18, 2024	0.31	0.32	0.28	0.29	0.29	-0.87%	178,779
Dec 17, 2024	0.30	0.33	0.28	0.30	0.30	-1.82%	312,664
Dec 16, 2024	0.29	0.35	0.29	0.30	0.30	0.97%	461,602
Dec 13, 2024	0.32	0.34	0.28	0.30	0.30	-9.06%	307,639
Dec 12, 2024	0.34	0.35	0.31	0.33	0.33	-1.61%	126,595
Dec 11, 2024	0.36	0.39	0.32	0.34	0.34	-4.72%	183,389
Dec 10, 2024	0.37	0.38	0.35	0.35	0.35	-7.61%	137,846
Dec 9, 2024	0.42	0.46	0.36	0.38	0.38	-4.03%	418,441
Dec 6, 2024	0.46	0.48	0.36	0.40	0.40	-13.92%	515,708
Dec 5, 2024	0.51	0.52	0.46	0.46	0.46	-7.02%	184,024
Dec 4, 2024	0.50	0.50	0.48	0.50	0.50	5.31%	49,037
Dec 3, 2024	0.52	0.54	0.45	0.47	0.47	-12.94%	266,033
Dec 2, 2024	0.64	0.64	0.50	0.54	0.54	-11.31%	222,595
Nov 29, 2024	0.65	0.67	0.60	0.61	0.61	-4.84%	112,253
Nov 27, 2024	0.65	0.67	0.64	0.64	0.64	-1.08%	37,657
Nov 26, 2024	0.66	0.67	0.64	0.65	0.65	-1.67%	138,721
Nov 25, 2024	0.66	0.68	0.64	0.66	0.66	-0.15%	43,230
Nov 22, 2024	0.65	0.67	0.64	0.66	0.66	-	58,609
Nov 21, 2024	0.71	0.71	0.63	0.66	0.66	-0.75%	154,409
Nov 20, 2024	0.66	0.68	0.63	0.67	0.67	0.76%	79,291
Nov 19, 2024	0.70	0.70	0.64	0.66	0.66	-4.07%	102,774
Nov 18, 2024	0.71	0.73	0.66	0.69	0.69	1.73%	75,744
Nov 15, 2024	0.71	0.72	0.66	0.68	0.68	-8.61%	208,582
Nov 14, 2024	0.77	0.78	0.72	0.74	0.74	-0.27%	107,792
Nov 13, 2024	0.79	0.80	0.74	0.74	0.74	-7.48%	98,292
Nov 12, 2024	0.88	0.88	0.78	0.80	0.80	-7.82%	136,839
Nov 11, 2024	0.90	0.91	0.83	0.87	0.87	-4.36%	184,076
Nov 8, 2024	0.84	0.92	0.82	0.91	0.91	12.82%	573,925
Nov 7, 2024	0.82	0.83	0.77	0.81	0.81	-0.40%	327,954
Nov 6, 2024	0.76	0.81	0.73	0.81	0.81	7.93%	206,051
Nov 5, 2024	0.75	0.77	0.70	0.75	0.75	2.04%	143,412
Nov 4, 2024	0.72	0.75	0.71	0.74	0.74	2.67%	178,888
Nov 1, 2024	0.74	0.76	0.70	0.72	0.72	-0.57%	130,780
Oct 31, 2024	0.76	0.77	0.72	0.72	0.72	-5.26%	135,260
Oct 30, 2024	0.76	0.77	0.73	0.76	0.76	8.96%	129,429
Oct 29, 2024	0.71	0.75	0.69	0.70	0.70	-4.45%	34,596
Oct 28, 2024	0.77	0.77	0.71	0.73	0.73	1.39%	77,684
Oct 25, 2024	0.73	0.74	0.70	0.72	0.72	-4.26%	71,966
Oct 24, 2024	0.76	0.80	0.70	0.75	0.75	-2.34%	153,319
Oct 23, 2024	0.78	0.80	0.75	0.77	0.77	-3.93%	185,656
Oct 22, 2024	0.83	0.83	0.79	0.80	0.80	-2.70%	159,066
Oct 21, 2024	0.82	0.85	0.78	0.82	0.82	0.46%	406,378
Oct 18, 2024	0.85	0.86	0.76	0.82	0.82	6.08%	496,344
Oct 17, 2024	0.73	0.80	0.73	0.77	0.77	5.53%	768,715
Oct 16, 2024	0.75	0.75	0.73	0.73	0.73	-2.33%	38,659
Oct 15, 2024	0.75	0.75	0.73	0.75	0.75	-	7,940
Oct 14, 2024	0.77	0.78	0.73	0.75	0.75	2.67%	28,322
Oct 11, 2024	0.73	0.75	0.73	0.73	0.73	-2.39%	19,233
Oct 10, 2024	0.76	0.76	0.73	0.75	0.75	-0.01%	5,969
Oct 9, 2024	0.75	0.75	0.73	0.75	0.75	-0.20%	16,196
Oct 8, 2024	0.76	0.77	0.72	0.75	0.75	-1.94%	23,757
Oct 7, 2024	0.75	0.78	0.75	0.76	0.76	4.05%	56,183
Oct 4, 2024	0.73	0.76	0.73	0.74	0.74	0.55%	10,932
Oct 3, 2024	0.70	0.76	0.70	0.73	0.73	-3.31%	25,543
Oct 2, 2024	0.76	0.78	0.69	0.76	0.76	3.14%	69,291
Oct 1, 2024	0.71	0.78	0.71	0.73	0.73	1.81%	18,276
Sep 30, 2024	0.76	0.79	0.70	0.72	0.72	-1.37%	62,921
Sep 27, 2024	0.73	0.74	0.70	0.73	0.73	4.11%	15,888
Sep 26, 2024	0.76	0.77	0.70	0.70	0.70	-5.24%	60,530
Sep 25, 2024	0.77	0.80	0.71	0.74	0.74	-1.63%	61,831
Sep 24, 2024	0.81	0.82	0.75	0.75	0.75	-3.63%	22,913
Sep 23, 2024	0.82	0.82	0.74	0.78	0.78	-3.28%	23,196
Sep 20, 2024	0.86	0.86	0.81	0.81	0.81	-6.04%	69,747
Sep 19, 2024	0.86	0.86	0.81	0.86	0.86	6.55%	92,546
Sep 18, 2024	0.83	0.85	0.79	0.81	0.81	2.37%	47,411
Sep 17, 2024	0.85	0.86	0.75	0.79	0.79	-7.89%	41,645
Sep 16, 2024	0.85	0.87	0.80	0.86	0.86	4.83%	128,856
Sep 13, 2024	0.82	0.88	0.77	0.82	0.82	-1.73%	36,419
Sep 12, 2024	0.86	0.90	0.79	0.83	0.83	-1.83%	43,003
Sep 11, 2024	0.80	0.87	0.77	0.85	0.85	-0.53%	61,566
Sep 10, 2024	0.85	0.90	0.78	0.85	0.85	0.14%	48,433
Sep 9, 2024	0.86	0.86	0.75	0.85	0.85	0.45%	168,594
Sep 6, 2024	0.83	0.89	0.83	0.85	0.85	1.81%	48,891
Sep 5, 2024	0.87	0.87	0.78	0.83	0.83	-7.26%	182,457
Sep 4, 2024	0.87	0.90	0.86	0.90	0.90	-0.56%	50,309
Sep 3, 2024	0.90	0.91	0.85	0.90	0.90	1.29%	146,489
Aug 30, 2024	0.85	0.90	0.85	0.89	0.89	2.75%	90,387
Aug 29, 2024	0.81	0.89	0.80	0.86	0.86	4.93%	78,167
Aug 28, 2024	0.78	0.86	0.78	0.82	0.82	3.00%	170,326
Aug 27, 2024	0.83	0.84	0.78	0.80	0.80	-1.08%	100,976

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.