Scorpius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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