Scorpius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.78	0.81	0.75	0.81	0.81	3.93%	139,314
Aug 23, 2024	0.83	0.84	0.73	0.78	0.78	-4.97%	137,143
Aug 22, 2024	0.86	0.86	0.80	0.82	0.82	-2.51%	101,347
Aug 21, 2024	0.83	0.85	0.81	0.84	0.84	-1.19%	216,989
Aug 20, 2024	0.95	0.98	0.83	0.85	0.85	-10.52%	662,846
Aug 19, 2024	1.06	1.09	0.85	0.95	0.95	-12.84%	815,727
Aug 16, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 15, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 14, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 13, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 12, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 9, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 8, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 7, 2024	1.15	1.15	1.01	1.09	1.09	-80.64%	1,611,380
Aug 6, 2024	5.13	7.22	5.13	5.63	5.63	19.28%	182,700
Aug 5, 2024	5.44	5.44	4.21	4.72	4.72	-8.10%	19,072
Aug 2, 2024	4.92	6.49	4.74	5.14	5.14	7.22%	74,121
Aug 1, 2024	6.23	6.23	4.31	4.79	4.79	-23.11%	9,400
Jul 31, 2024	6.67	8.11	6.20	6.23	6.23	5.95%	10,100
Jul 30, 2024	2.45	8.50	2.45	5.88	5.88	155.65%	44,700
Jul 29, 2024	2.15	2.30	2.11	2.30	2.30	9.52%	2,200
Jul 26, 2024	2.10	2.15	2.06	2.10	2.10	4.48%	6,200
Jul 25, 2024	1.95	2.20	1.95	2.01	2.01	3.08%	4,700
Jul 24, 2024	2.70	2.70	1.55	1.95	1.95	-27.78%	12,900
Jul 23, 2024	2.18	2.85	2.12	2.70	2.70	-1.82%	9,100
Jul 22, 2024	2.67	3.26	2.16	2.75	2.75	-14.06%	12,100
Jul 19, 2024	2.85	3.43	2.65	3.20	3.20	-	19,400
Jul 18, 2024	2.70	3.80	1.35	3.20	3.20	-20.00%	23,900
Jul 17, 2024	6.00	6.00	4.00	4.00	4.00	-33.33%	3,090
Jul 16, 2024	6.00	6.00	6.00	6.00	6.00	-	2,457
Jul 15, 2024	6.00	6.00	4.00	6.00	6.00	-	2,403
Jul 12, 2024	4.00	6.00	4.00	6.00	6.00	50.00%	1,399