Scorpius Holdings, Inc. (SCPX)
NYSEAMERICAN: SCPX · Real-Time Price · USD
0.1315
-0.0075 (-5.40%)
Apr 1, 2025, 4:00 PM EST - Market closed
Scorpius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -1.37% | 21,077 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.52% | 164,992 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.29% | 339,052 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.70% | 116,131 |
| Mar 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.82% | 127,354 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.07% | 250,471 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.23% | 223,772 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.78% | 157,761 |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.24% | 154,525 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | 139,470 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.66% | 122,576 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 324,040 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.23% | 241,708 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.80% | 337,611 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.49% | 263,785 |
| Mar 11, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 3.81% | 645,350 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.61% | 484,036 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.36% | 1,132,476 |
| Mar 6, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.88% | 1,232,726 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.86% | 996,770 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.82% | 1,198,190 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.49% | 690,158 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 8.85% | 1,664,652 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -22.95% | 2,307,829 |
| Feb 26, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.68% | 6,197,869 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.93% | 702,462 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -10.00% | 908,611 |
| Feb 21, 2025 | 0.21 | 0.24 | 0.18 | 0.22 | 0.22 | 5.91% | 2,197,221 |
| Feb 20, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -10.96% | 811,852 |
| Feb 19, 2025 | 0.24 | 0.25 | 0.19 | 0.23 | 0.23 | -4.84% | 1,151,676 |
| Feb 18, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -11.26% | 1,115,042 |
| Feb 14, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -20.59% | 1,745,789 |
| Feb 13, 2025 | 0.25 | 0.35 | 0.24 | 0.34 | 0.34 | 41.25% | 9,806,408 |
| Feb 12, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.82% | 431,266 |
| Feb 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 8.18% | 522,159 |
| Feb 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.96% | 397,508 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.21 | 0.22 | 0.22 | -9.20% | 699,034 |
| Feb 6, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 3.80% | 669,832 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 0.68% | 907,994 |
| Feb 4, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -4.16% | 536,352 |
| Feb 3, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -7.47% | 531,897 |
| Jan 31, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -5.36% | 464,428 |
| Jan 30, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.10% | 164,426 |
| Jan 29, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | -1.35% | 503,123 |
| Jan 28, 2025 | 0.26 | 0.32 | 0.26 | 0.29 | 0.29 | 2.26% | 1,935,673 |
| Jan 27, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.64% | 295,771 |
| Jan 24, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.57% | 518,203 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.45% | 679,935 |
| Jan 22, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -8.61% | 1,091,618 |
| Jan 21, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | -18.38% | 1,173,370 |