Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
6.90
+0.02 (0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
7.03
+0.13 (1.88%)
After-hours: Apr 28, 2026, 5:09 PM EDT
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.89 | 7.02 | 6.78 | 6.90 | 6.90 | 0.29% | 34,195 |
| Apr 27, 2026 | 6.74 | 7.00 | 6.69 | 6.88 | 6.88 | 2.84% | 23,430 |
| Apr 24, 2026 | 7.05 | 7.05 | 6.64 | 6.69 | 6.69 | -3.60% | 28,236 |
| Apr 23, 2026 | 7.19 | 7.29 | 6.75 | 6.94 | 6.94 | -4.14% | 34,268 |
| Apr 22, 2026 | 6.92 | 7.28 | 6.92 | 7.24 | 7.24 | 6.00% | 27,991 |
| Apr 21, 2026 | 6.95 | 7.16 | 6.75 | 6.83 | 6.83 | -1.66% | 31,385 |
| Apr 20, 2026 | 6.90 | 7.45 | 6.65 | 6.95 | 6.95 | 0.65% | 79,789 |
| Apr 17, 2026 | 6.59 | 7.77 | 6.55 | 6.90 | 6.90 | 4.70% | 119,254 |
| Apr 16, 2026 | 6.30 | 6.82 | 6.09 | 6.59 | 6.59 | 4.60% | 40,126 |
| Apr 15, 2026 | 5.90 | 6.30 | 5.86 | 6.30 | 6.30 | 6.24% | 33,450 |
| Apr 14, 2026 | 6.07 | 6.17 | 5.70 | 5.93 | 5.93 | -0.50% | 25,539 |
| Apr 13, 2026 | 6.50 | 6.85 | 4.20 | 5.96 | 5.96 | -12.35% | 172,682 |
| Apr 10, 2026 | 7.16 | 7.28 | 6.62 | 6.80 | 6.80 | -3.00% | 55,478 |
| Apr 9, 2026 | 7.27 | 7.37 | 7.00 | 7.01 | 7.01 | -3.31% | 21,121 |
| Apr 8, 2026 | 7.40 | 7.64 | 7.06 | 7.25 | 7.25 | 3.28% | 47,503 |
| Apr 7, 2026 | 7.00 | 7.29 | 6.80 | 7.02 | 7.02 | -1.54% | 22,353 |
| Apr 6, 2026 | 7.48 | 7.59 | 7.13 | 7.13 | 7.13 | -4.17% | 24,843 |
| Apr 2, 2026 | 6.77 | 7.76 | 6.76 | 7.44 | 7.44 | 7.67% | 54,056 |
| Apr 1, 2026 | 6.61 | 7.09 | 6.61 | 6.91 | 6.91 | 3.75% | 14,761 |
| Mar 31, 2026 | 6.33 | 6.69 | 6.33 | 6.66 | 6.66 | 5.21% | 13,407 |
| Mar 30, 2026 | 6.36 | 6.50 | 6.23 | 6.33 | 6.33 | -1.25% | 18,341 |
| Mar 27, 2026 | 6.87 | 6.97 | 6.20 | 6.41 | 6.41 | -2.58% | 32,908 |
| Mar 26, 2026 | 6.74 | 6.81 | 6.45 | 6.58 | 6.58 | -2.08% | 21,367 |
| Mar 25, 2026 | 6.74 | 6.89 | 6.57 | 6.72 | 6.72 | 1.66% | 14,907 |
| Mar 24, 2026 | 7.26 | 7.28 | 6.60 | 6.61 | 6.61 | -10.07% | 67,533 |
| Mar 23, 2026 | 7.33 | 7.69 | 7.18 | 7.35 | 7.35 | -2.26% | 33,606 |
| Mar 20, 2026 | 7.90 | 7.90 | 7.28 | 7.52 | 7.52 | -3.59% | 28,984 |
| Mar 19, 2026 | 7.80 | 8.10 | 7.51 | 7.80 | 7.80 | 1.04% | 27,945 |
| Mar 18, 2026 | 8.04 | 8.14 | 7.72 | 7.72 | 7.72 | -5.33% | 30,923 |
| Mar 17, 2026 | 8.33 | 8.73 | 8.03 | 8.16 | 8.16 | -3.26% | 35,007 |
| Mar 16, 2026 | 8.40 | 8.71 | 7.99 | 8.43 | 8.43 | 1.81% | 27,168 |
| Mar 13, 2026 | 8.72 | 9.01 | 8.15 | 8.28 | 8.28 | -6.02% | 32,018 |
| Mar 12, 2026 | 9.05 | 9.19 | 8.69 | 8.81 | 8.81 | -4.55% | 34,633 |
| Mar 11, 2026 | 8.54 | 9.77 | 8.37 | 9.23 | 9.23 | 6.71% | 51,378 |
| Mar 10, 2026 | 8.59 | 8.79 | 8.33 | 8.65 | 8.65 | 0.82% | 22,185 |
| Mar 9, 2026 | 8.31 | 8.62 | 8.00 | 8.58 | 8.58 | 1.18% | 16,859 |
| Mar 6, 2026 | 8.26 | 8.48 | 7.98 | 8.48 | 8.48 | 0.71% | 22,584 |
| Mar 5, 2026 | 8.68 | 8.87 | 8.21 | 8.42 | 8.42 | -3.55% | 20,643 |
| Mar 4, 2026 | 8.63 | 8.89 | 8.45 | 8.73 | 8.73 | -2.68% | 25,518 |
| Mar 3, 2026 | 7.85 | 9.00 | 7.69 | 8.97 | 8.97 | 10.88% | 124,006 |
| Mar 2, 2026 | 7.96 | 8.22 | 7.90 | 8.09 | 8.09 | -1.46% | 17,199 |
| Feb 27, 2026 | 8.12 | 8.21 | 7.74 | 8.21 | 8.21 | 1.11% | 33,312 |
| Feb 26, 2026 | 8.20 | 8.45 | 7.86 | 8.12 | 8.12 | -1.34% | 25,020 |
| Feb 25, 2026 | 8.13 | 8.33 | 7.80 | 8.23 | 8.23 | 0.86% | 28,375 |
| Feb 24, 2026 | 7.80 | 8.25 | 7.80 | 8.16 | 8.16 | 3.95% | 21,770 |
| Feb 23, 2026 | 8.01 | 8.33 | 7.68 | 7.85 | 7.85 | -3.33% | 26,488 |
| Feb 20, 2026 | 7.85 | 8.20 | 7.83 | 8.12 | 8.12 | 1.37% | 21,695 |
| Feb 19, 2026 | 8.13 | 8.33 | 7.78 | 8.01 | 8.01 | -2.55% | 31,305 |
| Feb 18, 2026 | 8.01 | 8.42 | 8.00 | 8.22 | 8.22 | 1.86% | 36,437 |
| Feb 17, 2026 | 8.55 | 8.55 | 7.93 | 8.07 | 8.07 | -2.89% | 25,617 |
| Feb 13, 2026 | 8.46 | 8.70 | 8.14 | 8.31 | 8.31 | 0.61% | 54,983 |
| Feb 12, 2026 | 8.61 | 8.91 | 8.19 | 8.26 | 8.26 | -3.50% | 26,836 |
| Feb 11, 2026 | 8.91 | 9.50 | 8.12 | 8.56 | 8.56 | -4.04% | 49,383 |
| Feb 10, 2026 | 8.80 | 9.50 | 8.77 | 8.92 | 8.92 | 3.60% | 69,019 |
| Feb 9, 2026 | 8.48 | 9.23 | 8.48 | 8.61 | 8.61 | 1.41% | 64,604 |
| Feb 6, 2026 | 7.86 | 8.67 | 7.82 | 8.49 | 8.49 | 8.02% | 62,393 |
| Feb 5, 2026 | 8.56 | 8.76 | 7.84 | 7.86 | 7.86 | -10.17% | 74,374 |
| Feb 4, 2026 | 9.06 | 9.15 | 8.55 | 8.75 | 8.75 | -0.68% | 47,395 |
| Feb 3, 2026 | 9.27 | 9.63 | 8.72 | 8.81 | 8.81 | -3.61% | 47,440 |
| Feb 2, 2026 | 8.52 | 10.41 | 8.52 | 9.14 | 9.14 | 7.28% | 128,320 |
| Jan 30, 2026 | 8.79 | 9.02 | 8.33 | 8.52 | 8.52 | -1.96% | 97,636 |
| Jan 29, 2026 | 8.90 | 9.07 | 8.25 | 8.69 | 8.69 | -1.81% | 62,297 |
| Jan 28, 2026 | 9.43 | 9.59 | 8.64 | 8.85 | 8.85 | -6.25% | 60,339 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.11 | 9.44 | 9.44 | -2.48% | 91,660 |
| Jan 26, 2026 | 11.00 | 11.09 | 9.57 | 9.68 | 9.68 | -11.92% | 98,623 |
| Jan 23, 2026 | 11.54 | 12.30 | 10.98 | 10.99 | 10.99 | -4.68% | 82,866 |
| Jan 22, 2026 | 10.61 | 11.95 | 10.61 | 11.53 | 11.53 | 8.77% | 106,019 |
| Jan 21, 2026 | 10.91 | 11.12 | 10.35 | 10.60 | 10.60 | -2.66% | 57,821 |
| Jan 20, 2026 | 11.13 | 11.49 | 10.85 | 10.89 | 10.89 | -3.97% | 48,477 |
| Jan 16, 2026 | 11.35 | 11.91 | 11.12 | 11.34 | 11.34 | -1.05% | 66,291 |
| Jan 15, 2026 | 11.94 | 11.94 | 11.10 | 11.46 | 11.46 | -4.50% | 84,337 |
| Jan 14, 2026 | 12.55 | 12.70 | 11.60 | 12.00 | 12.00 | -3.46% | 104,265 |
| Jan 13, 2026 | 13.55 | 13.72 | 12.32 | 12.43 | 12.43 | -7.24% | 153,353 |
| Jan 12, 2026 | 12.80 | 13.83 | 12.61 | 13.40 | 13.40 | 4.69% | 101,009 |
| Jan 9, 2026 | 13.48 | 13.77 | 12.80 | 12.80 | 12.80 | -3.69% | 52,111 |
| Jan 8, 2026 | 13.06 | 14.05 | 13.06 | 13.29 | 13.29 | -0.45% | 118,381 |
| Jan 7, 2026 | 13.10 | 14.04 | 13.10 | 13.35 | 13.35 | 1.91% | 86,241 |
| Jan 6, 2026 | 13.06 | 13.48 | 12.80 | 13.10 | 13.10 | -1.21% | 42,571 |
| Jan 5, 2026 | 13.19 | 13.50 | 13.10 | 13.26 | 13.26 | 1.30% | 66,748 |
| Jan 2, 2026 | 12.18 | 13.25 | 12.18 | 13.09 | 13.09 | 7.30% | 51,798 |
| Dec 31, 2025 | 12.30 | 12.55 | 11.84 | 12.20 | 12.20 | -0.81% | 76,450 |
| Dec 30, 2025 | 13.49 | 14.24 | 12.29 | 12.30 | 12.30 | -10.09% | 108,960 |
| Dec 29, 2025 | 13.93 | 14.15 | 13.30 | 13.68 | 13.68 | -2.98% | 55,926 |
| Dec 26, 2025 | 13.80 | 14.40 | 13.50 | 14.10 | 14.10 | 2.03% | 63,987 |
| Dec 24, 2025 | 13.04 | 14.10 | 12.87 | 13.82 | 13.82 | 5.50% | 47,685 |
| Dec 23, 2025 | 14.20 | 14.31 | 12.96 | 13.10 | 13.10 | -8.20% | 85,648 |
| Dec 22, 2025 | 14.38 | 14.75 | 14.00 | 14.27 | 14.27 | -0.56% | 58,135 |
| Dec 19, 2025 | 14.77 | 14.88 | 14.24 | 14.35 | 14.35 | -1.78% | 58,513 |
| Dec 18, 2025 | 15.39 | 15.73 | 14.61 | 14.61 | 14.61 | -5.07% | 61,535 |
| Dec 17, 2025 | 15.72 | 15.82 | 15.32 | 15.39 | 15.39 | -2.35% | 68,618 |
| Dec 16, 2025 | 16.00 | 16.56 | 15.51 | 15.76 | 15.76 | -4.60% | 130,321 |
| Dec 15, 2025 | 16.46 | 17.05 | 16.10 | 16.52 | 16.52 | -0.66% | 63,048 |
| Dec 12, 2025 | 17.10 | 17.32 | 16.42 | 16.63 | 16.63 | -1.01% | 61,203 |
| Dec 11, 2025 | 17.11 | 17.75 | 16.77 | 16.80 | 16.80 | -2.83% | 120,450 |
| Dec 10, 2025 | 17.62 | 18.23 | 17.00 | 17.29 | 17.29 | -2.32% | 128,953 |
| Dec 9, 2025 | 18.04 | 18.62 | 17.51 | 17.70 | 17.70 | -1.28% | 61,671 |
| Dec 8, 2025 | 19.15 | 19.38 | 17.55 | 17.93 | 17.93 | -6.37% | 90,298 |
| Dec 5, 2025 | 19.44 | 19.94 | 19.04 | 19.15 | 19.15 | -1.29% | 61,540 |
| Dec 4, 2025 | 19.91 | 20.62 | 19.16 | 19.40 | 19.40 | -2.71% | 62,543 |
| Dec 3, 2025 | 18.98 | 20.59 | 18.78 | 19.94 | 19.94 | 6.35% | 106,823 |