Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
7.11
+0.02 (0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
7.09
-0.02 (-0.21%)
After-hours: Jun 26, 2026, 7:19 PM EDT
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.00 | 7.48 | 6.92 | 7.11 | 7.11 | 0.28% | 34,634 |
| Jun 25, 2026 | 6.80 | 7.50 | 6.68 | 7.09 | 7.09 | 3.35% | 68,536 |
| Jun 24, 2026 | 6.80 | 7.08 | 6.60 | 6.86 | 6.86 | -0.29% | 30,700 |
| Jun 23, 2026 | 6.87 | 7.05 | 6.69 | 6.88 | 6.88 | 0.15% | 28,415 |
| Jun 22, 2026 | 7.22 | 7.32 | 6.79 | 6.87 | 6.87 | -8.03% | 71,384 |
| Jun 18, 2026 | 6.81 | 7.47 | 6.52 | 7.47 | 7.47 | 7.64% | 81,057 |
| Jun 17, 2026 | 5.71 | 7.14 | 5.53 | 6.94 | 6.94 | 18.03% | 189,609 |
| Jun 16, 2026 | 6.38 | 6.70 | 5.41 | 5.88 | 5.88 | -26.04% | 314,964 |
| Jun 15, 2026 | 8.48 | 8.59 | 7.91 | 7.95 | 7.95 | -6.47% | 66,868 |
| Jun 12, 2026 | 8.62 | 8.99 | 8.20 | 8.50 | 8.50 | -2.30% | 121,441 |
| Jun 11, 2026 | 8.30 | 9.23 | 7.92 | 8.70 | 8.70 | -1.14% | 91,519 |
| Jun 10, 2026 | 6.95 | 8.80 | 6.95 | 8.80 | 8.80 | 25.00% | 147,613 |
| Jun 9, 2026 | 7.00 | 7.20 | 6.82 | 7.04 | 7.04 | 1.88% | 29,858 |
| Jun 8, 2026 | 7.06 | 7.29 | 6.87 | 6.91 | 6.91 | -1.29% | 42,190 |
| Jun 5, 2026 | 7.76 | 7.76 | 6.82 | 7.00 | 7.00 | -7.65% | 39,183 |
| Jun 4, 2026 | 7.31 | 7.67 | 7.29 | 7.58 | 7.58 | 5.72% | 32,744 |
| Jun 3, 2026 | 7.40 | 7.48 | 7.01 | 7.17 | 7.17 | -3.11% | 44,646 |
| Jun 2, 2026 | 7.81 | 7.91 | 7.32 | 7.40 | 7.40 | -7.38% | 81,945 |
| Jun 1, 2026 | 8.85 | 9.13 | 7.68 | 7.99 | 7.99 | -10.22% | 129,589 |
| May 29, 2026 | 7.45 | 9.75 | 7.40 | 8.90 | 8.90 | 23.44% | 383,216 |
| May 28, 2026 | 7.00 | 7.70 | 6.90 | 7.21 | 7.21 | 5.87% | 174,800 |
| May 27, 2026 | 6.24 | 7.00 | 6.11 | 6.81 | 6.81 | 6.32% | 110,278 |
| May 26, 2026 | 6.06 | 6.63 | 5.82 | 6.41 | 6.41 | 4.83% | 177,747 |
| May 22, 2026 | 5.98 | 6.33 | 5.56 | 6.11 | 6.11 | 3.21% | 132,744 |
| May 21, 2026 | 6.01 | 6.05 | 5.80 | 5.92 | 5.92 | -1.50% | 44,800 |
| May 20, 2026 | 6.00 | 6.18 | 5.89 | 6.01 | 6.01 | 0.50% | 47,590 |
| May 19, 2026 | 6.00 | 6.22 | 5.85 | 5.98 | 5.98 | - | 55,764 |
| May 18, 2026 | 6.37 | 6.37 | 5.86 | 5.98 | 5.98 | -4.93% | 43,167 |
| May 15, 2026 | 6.40 | 6.62 | 6.15 | 6.29 | 6.29 | -3.23% | 78,764 |
| May 14, 2026 | 6.59 | 7.07 | 6.40 | 6.50 | 6.50 | -1.22% | 111,810 |
| May 13, 2026 | 6.77 | 7.17 | 6.31 | 6.58 | 6.58 | -3.38% | 55,086 |
| May 12, 2026 | 7.03 | 7.17 | 6.77 | 6.81 | 6.81 | -1.30% | 33,092 |
| May 11, 2026 | 7.80 | 8.01 | 6.86 | 6.90 | 6.90 | -11.76% | 141,803 |
| May 8, 2026 | 8.20 | 8.62 | 7.68 | 7.82 | 7.82 | -2.74% | 112,533 |
| May 7, 2026 | 9.51 | 9.60 | 7.53 | 8.04 | 8.04 | -15.37% | 188,766 |
| May 6, 2026 | 10.73 | 11.41 | 9.48 | 9.50 | 9.50 | -11.46% | 111,163 |
| May 5, 2026 | 11.40 | 11.88 | 10.16 | 10.73 | 10.73 | -3.77% | 187,595 |
| May 4, 2026 | 10.51 | 12.34 | 10.10 | 11.15 | 11.15 | 5.39% | 166,006 |
| May 1, 2026 | 10.51 | 11.98 | 10.21 | 10.58 | 10.58 | 0.57% | 137,784 |
| Apr 30, 2026 | 8.22 | 10.87 | 8.00 | 10.52 | 10.52 | 21.76% | 219,653 |
| Apr 29, 2026 | 7.10 | 8.84 | 6.75 | 8.64 | 8.64 | 25.22% | 192,964 |
| 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 |