Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
19.15
-0.25 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
19.90
+0.75 (3.92%)
After-hours: Dec 5, 2025, 6:54 PM EST
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.44 | 19.94 | 19.04 | 19.15 | 19.15 | -1.29% | 60,984 |
| Dec 4, 2025 | 19.91 | 20.62 | 19.16 | 19.40 | 19.40 | -2.71% | 62,380 |
| Dec 3, 2025 | 18.98 | 20.59 | 18.78 | 19.94 | 19.94 | 6.35% | 106,750 |
| Dec 2, 2025 | 19.56 | 19.56 | 18.34 | 18.75 | 18.75 | -3.65% | 62,372 |
| Dec 1, 2025 | 20.25 | 20.25 | 19.11 | 19.46 | 19.46 | -4.42% | 43,624 |
| Nov 28, 2025 | 20.37 | 20.91 | 20.00 | 20.36 | 20.36 | 0.10% | 22,032 |
| Nov 26, 2025 | 20.43 | 21.31 | 20.01 | 20.34 | 20.34 | 0.44% | 44,960 |
| Nov 25, 2025 | 21.29 | 22.31 | 19.43 | 20.25 | 20.25 | -7.95% | 70,474 |
| Nov 24, 2025 | 22.06 | 23.03 | 20.19 | 22.00 | 22.00 | -2.27% | 344,173 |
| Nov 21, 2025 | 18.72 | 27.00 | 18.72 | 22.51 | 22.51 | 18.79% | 495,534 |
| Nov 20, 2025 | 17.72 | 21.30 | 17.44 | 18.95 | 18.95 | 10.30% | 383,721 |
| Nov 19, 2025 | 16.52 | 17.34 | 15.95 | 17.18 | 17.18 | 4.95% | 94,488 |
| Nov 18, 2025 | 16.03 | 16.78 | 15.90 | 16.37 | 16.37 | 5.54% | 42,300 |
| Nov 17, 2025 | 16.98 | 17.48 | 15.30 | 15.51 | 15.51 | -12.32% | 120,243 |
| Nov 14, 2025 | 17.76 | 18.80 | 17.18 | 17.69 | 17.69 | -1.01% | 63,155 |
| Nov 13, 2025 | 19.29 | 19.56 | 17.58 | 17.87 | 17.87 | -5.55% | 66,967 |
| Nov 12, 2025 | 18.85 | 19.42 | 18.10 | 18.92 | 18.92 | 0.32% | 92,608 |
| Nov 11, 2025 | 18.15 | 18.95 | 17.28 | 18.86 | 18.86 | 2.78% | 77,876 |
| Nov 10, 2025 | 19.20 | 19.30 | 17.86 | 18.35 | 18.35 | -2.45% | 81,251 |
| Nov 7, 2025 | 16.31 | 18.98 | 16.31 | 18.81 | 18.81 | 11.01% | 120,953 |
| Nov 6, 2025 | 18.51 | 19.19 | 16.80 | 16.95 | 16.95 | -8.26% | 102,099 |
| Nov 5, 2025 | 19.52 | 20.09 | 18.42 | 18.47 | 18.47 | -6.34% | 142,211 |
| Nov 4, 2025 | 17.36 | 21.00 | 17.17 | 19.72 | 19.72 | 10.41% | 315,449 |
| Nov 3, 2025 | 16.57 | 17.99 | 16.19 | 17.86 | 17.86 | 8.24% | 98,366 |
| Oct 31, 2025 | 18.05 | 18.50 | 16.05 | 16.50 | 16.50 | -8.59% | 219,326 |
| Oct 30, 2025 | 18.50 | 19.00 | 17.55 | 18.05 | 18.05 | -2.11% | 97,457 |
| Oct 29, 2025 | 18.15 | 18.79 | 17.50 | 18.44 | 18.44 | 1.43% | 92,853 |
| Oct 28, 2025 | 19.00 | 20.02 | 17.90 | 18.18 | 18.18 | -4.27% | 273,442 |
| Oct 27, 2025 | 17.17 | 19.25 | 16.75 | 18.99 | 18.99 | 16.43% | 354,155 |
| Oct 24, 2025 | 15.25 | 16.91 | 15.05 | 16.31 | 16.31 | 11.79% | 208,639 |
| Oct 23, 2025 | 13.70 | 14.89 | 13.67 | 14.59 | 14.59 | 10.78% | 124,085 |
| Oct 22, 2025 | 13.48 | 13.81 | 13.03 | 13.17 | 13.17 | -4.22% | 71,631 |
| Oct 21, 2025 | 14.15 | 14.54 | 13.45 | 13.75 | 13.75 | -2.41% | 79,913 |
| Oct 20, 2025 | 12.70 | 14.74 | 12.70 | 14.09 | 14.09 | 10.25% | 106,353 |
| Oct 17, 2025 | 13.00 | 13.34 | 12.62 | 12.78 | 12.78 | -3.95% | 200,704 |
| Oct 16, 2025 | 14.05 | 14.70 | 13.27 | 13.31 | 13.31 | -7.15% | 129,490 |
| Oct 15, 2025 | 14.58 | 15.25 | 13.61 | 14.33 | 14.33 | -1.71% | 193,971 |
| Oct 14, 2025 | 14.25 | 14.74 | 14.01 | 14.58 | 14.58 | -1.09% | 158,201 |
| Oct 13, 2025 | 15.31 | 15.95 | 14.29 | 14.74 | 14.74 | -1.27% | 204,275 |
| Oct 10, 2025 | 17.62 | 17.83 | 14.90 | 14.93 | 14.93 | -15.55% | 371,441 |
| Oct 9, 2025 | 17.58 | 18.25 | 17.00 | 17.68 | 17.68 | 0.57% | 190,844 |
| Oct 8, 2025 | 18.00 | 18.47 | 17.01 | 17.58 | 17.58 | -3.57% | 264,181 |
| Oct 7, 2025 | 17.15 | 19.41 | 16.68 | 18.23 | 18.23 | 8.38% | 489,279 |
| Oct 6, 2025 | 15.73 | 17.69 | 15.40 | 16.82 | 16.82 | 6.59% | 304,364 |
| Oct 3, 2025 | 17.09 | 17.58 | 14.80 | 15.78 | 15.78 | -9.05% | 509,208 |
| Oct 2, 2025 | 20.30 | 20.47 | 16.53 | 17.35 | 17.35 | -16.10% | 476,731 |
| Oct 1, 2025 | 20.07 | 21.91 | 18.70 | 20.68 | 20.68 | 5.08% | 280,077 |
| Sep 30, 2025 | 26.72 | 26.99 | 19.10 | 19.68 | 19.68 | -26.07% | 569,056 |
| Sep 29, 2025 | 29.73 | 29.84 | 26.27 | 26.62 | 26.62 | -8.87% | 182,427 |
| Sep 26, 2025 | 28.94 | 30.90 | 27.30 | 29.21 | 29.21 | 1.18% | 269,272 |
| Sep 25, 2025 | 28.59 | 29.69 | 27.25 | 28.87 | 28.87 | 0.98% | 137,074 |
| Sep 24, 2025 | 28.80 | 30.73 | 27.10 | 28.59 | 28.59 | -0.73% | 317,097 |
| Sep 23, 2025 | 30.49 | 34.27 | 28.01 | 28.80 | 28.80 | -4.00% | 532,760 |
| Sep 22, 2025 | 29.01 | 30.10 | 28.08 | 30.00 | 30.00 | 3.16% | 165,500 |
| Sep 19, 2025 | 27.00 | 30.52 | 26.90 | 29.08 | 29.08 | 13.33% | 498,493 |
| Sep 18, 2025 | 25.01 | 25.98 | 24.60 | 25.66 | 25.66 | 2.80% | 77,373 |
| Sep 17, 2025 | 22.60 | 26.45 | 22.60 | 24.96 | 24.96 | 10.64% | 274,896 |
| Sep 16, 2025 | 25.68 | 26.75 | 22.45 | 22.56 | 22.56 | -12.22% | 263,568 |
| Sep 15, 2025 | 27.44 | 27.58 | 24.80 | 25.70 | 25.70 | -2.21% | 211,971 |
| Sep 12, 2025 | 25.48 | 27.09 | 25.00 | 26.28 | 26.28 | 3.63% | 342,909 |
| Sep 11, 2025 | 25.67 | 25.95 | 23.90 | 25.36 | 25.36 | -0.26% | 123,984 |
| Sep 10, 2025 | 24.90 | 25.79 | 24.00 | 25.43 | 25.43 | 1.17% | 173,628 |
| Sep 9, 2025 | 21.75 | 25.23 | 21.59 | 25.13 | 25.13 | 13.35% | 245,797 |
| Sep 8, 2025 | 22.75 | 23.91 | 22.00 | 22.17 | 22.17 | -2.76% | 239,692 |
| Sep 5, 2025 | 20.28 | 22.80 | 19.77 | 22.80 | 22.80 | 11.87% | 223,934 |
| Sep 4, 2025 | 18.92 | 20.45 | 18.51 | 20.38 | 20.38 | 8.06% | 169,003 |
| Sep 3, 2025 | 18.97 | 20.35 | 18.35 | 18.86 | 18.86 | 1.18% | 153,242 |
| Sep 2, 2025 | 17.50 | 18.73 | 17.22 | 18.64 | 18.64 | 4.95% | 125,126 |
| Aug 29, 2025 | 18.03 | 18.10 | 17.50 | 17.76 | 17.76 | -2.58% | 70,512 |
| Aug 28, 2025 | 18.56 | 18.56 | 17.50 | 18.23 | 18.23 | 1.17% | 108,921 |
| Aug 27, 2025 | 18.00 | 18.63 | 17.35 | 18.02 | 18.02 | - | 162,271 |
| Aug 26, 2025 | 18.40 | 19.73 | 17.80 | 18.02 | 18.02 | -1.48% | 177,730 |
| Aug 25, 2025 | 18.73 | 19.00 | 17.90 | 18.29 | 18.29 | -3.07% | 192,025 |
| Aug 22, 2025 | 17.32 | 20.41 | 17.32 | 18.87 | 18.87 | 10.09% | 466,157 |
| Aug 21, 2025 | 16.55 | 17.33 | 15.61 | 17.14 | 17.14 | -2.45% | 239,611 |
| Aug 20, 2025 | 17.51 | 17.89 | 16.01 | 17.57 | 17.57 | -2.17% | 211,780 |
| Aug 19, 2025 | 19.16 | 19.65 | 17.40 | 17.96 | 17.96 | -7.33% | 251,878 |
| Aug 18, 2025 | 18.08 | 19.78 | 17.50 | 19.38 | 19.38 | 7.19% | 389,767 |
| Aug 15, 2025 | 17.62 | 20.40 | 17.40 | 18.08 | 18.08 | 4.09% | 540,435 |
| Aug 14, 2025 | 21.90 | 22.01 | 16.60 | 17.37 | 17.37 | -17.29% | 540,357 |
| Aug 13, 2025 | 19.45 | 21.61 | 19.16 | 21.00 | 21.00 | 18.85% | 444,457 |
| Aug 12, 2025 | 15.98 | 19.09 | 15.61 | 17.67 | 17.67 | 11.69% | 401,155 |
| Aug 11, 2025 | 16.44 | 16.46 | 15.37 | 15.82 | 15.82 | 0.64% | 125,753 |
| Aug 8, 2025 | 15.54 | 16.03 | 15.16 | 15.72 | 15.72 | -0.95% | 98,184 |
| Aug 7, 2025 | 15.17 | 15.90 | 14.78 | 15.87 | 15.87 | 6.44% | 160,671 |
| Aug 6, 2025 | 13.67 | 14.95 | 13.67 | 14.91 | 14.91 | 6.58% | 128,275 |
| Aug 5, 2025 | 14.67 | 14.81 | 13.67 | 13.99 | 13.99 | -6.48% | 170,211 |
| Aug 4, 2025 | 13.42 | 15.59 | 13.00 | 14.96 | 14.96 | 11.56% | 214,115 |
| Aug 1, 2025 | 12.98 | 13.98 | 12.71 | 13.41 | 13.41 | -0.07% | 146,339 |
| Jul 31, 2025 | 13.00 | 14.77 | 12.59 | 13.42 | 13.42 | 3.71% | 187,099 |
| Jul 30, 2025 | 16.06 | 16.26 | 12.81 | 12.94 | 12.94 | -18.87% | 386,933 |
| Jul 29, 2025 | 16.26 | 17.76 | 14.26 | 15.95 | 15.95 | 2.77% | 550,545 |
| Jul 28, 2025 | 12.46 | 16.47 | 12.17 | 15.52 | 15.52 | 29.77% | 840,408 |
| Jul 25, 2025 | 10.88 | 11.98 | 10.14 | 11.96 | 11.96 | 11.57% | 241,304 |
| Jul 24, 2025 | 11.70 | 12.41 | 10.50 | 10.72 | 10.72 | -5.63% | 297,552 |
| Jul 23, 2025 | 8.80 | 11.79 | 8.75 | 11.36 | 11.36 | 28.51% | 616,677 |
| Jul 22, 2025 | 8.77 | 8.98 | 7.98 | 8.84 | 8.84 | 2.79% | 213,458 |
| Jul 21, 2025 | 8.90 | 9.10 | 8.46 | 8.60 | 8.60 | -2.93% | 124,649 |
| Jul 18, 2025 | 9.50 | 9.69 | 8.70 | 8.86 | 8.86 | -4.22% | 241,328 |
| Jul 17, 2025 | 7.21 | 9.34 | 7.05 | 9.25 | 9.25 | 32.14% | 406,479 |