Scilex Holding Company SCLX
NASDAQ · United States · Health Technology
$4.51+0.05 (+1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.55 | +2.28% | $4.49 | $4.55 | $4.49 | 1.13K |
| 2026-09-30 | $4.45 | +0.91% | $4.42 | $4.69 | $4.40 | 17.50K |
| 2026-09-29 | $4.41 | -1.78% | $4.48 | $4.53 | $4.36 | 12.00K |
| 2026-09-28 | $4.49 | -8.18% | $4.89 | $4.90 | $4.45 | 73.20K |
| 2026-09-25 | $4.89 | -1.01% | $5.37 | $5.37 | $4.83 | 42.80K |
| 2026-09-24 | $4.94 | -3.14% | $5.06 | $5.15 | $4.92 | 27.30K |
| 2026-09-23 | $5.10 | -4.67% | $5.35 | $5.35 | $5.10 | 8.70K |
| 2026-09-22 | $5.35 | +3.68% | $5.12 | $5.42 | $5.12 | 17.90K |
| 2026-09-21 | $5.16 | +2.38% | $5.02 | $5.31 | $5.00 | 21.50K |
| 2026-09-18 | $5.04 | -6.15% | $5.36 | $5.46 | $5.02 | 27.00K |
| 2026-09-17 | $5.37 | +3.87% | $5.22 | $5.60 | $5.22 | 40.00K |
| 2026-09-16 | $5.17 | +4.87% | $4.97 | $5.35 | $4.97 | 41.20K |
| 2026-09-15 | $4.93 | -3.33% | $5.10 | $5.22 | $4.85 | 42.90K |
| 2026-09-14 | $5.10 | +1.80% | $4.99 | $5.20 | $4.90 | 24.90K |
| 2026-09-11 | $5.01 | -0.79% | $5.11 | $5.19 | $5.00 | 21.60K |
| 2026-09-10 | $5.05 | -2.88% | $5.19 | $5.22 | $5.05 | 20.60K |
| 2026-09-09 | $5.20 | -3.17% | $5.37 | $5.43 | $5.19 | 25.20K |
| 2026-09-08 | $5.37 | -0.83% | $5.41 | $5.50 | $5.30 | 39.00K |
| 2026-09-04 | $5.41 | +2.56% | $5.41 | $5.72 | $5.29 | 40.40K |
| 2026-09-03 | $5.28 | -1.31% | $5.37 | $5.45 | $5.28 | 15.00K |
| 2026-09-02 | $5.35 | -0.93% | $5.42 | $5.64 | $5.27 | 30.50K |
| 2026-09-01 | $5.40 | -1.73% | $5.51 | $5.51 | $5.33 | 41.90K |
| 2026-08-31 | $5.49 | +1.20% | $5.41 | $5.53 | $5.29 | 32.70K |
| 2026-08-28 | $5.43 | -2.51% | $5.57 | $5.85 | $5.40 | 46.70K |
| 2026-08-27 | $5.57 | -0.71% | $5.65 | $5.85 | $5.56 | 62.80K |
| 2026-08-26 | $5.61 | -0.71% | $5.64 | $6.20 | $5.59 | 65.00K |
| 2026-08-25 | $5.65 | -0.18% | $5.68 | $5.88 | $5.56 | 20.90K |
| 2026-08-24 | $5.66 | -1.22% | $5.79 | $5.80 | $5.50 | 58.30K |
| 2026-08-21 | $5.73 | -1.21% | $5.80 | $5.91 | $5.64 | 26.00K |
| 2026-08-20 | $5.80 | +2.65% | $5.65 | $5.80 | $5.47 | 29.70K |
| 2026-08-19 | $5.65 | -10.88% | $6.39 | $6.52 | $5.63 | 116.50K |
| 2026-08-18 | $6.34 | -0.94% | $6.00 | $6.40 | $5.80 | 63.50K |
| 2026-08-17 | $6.40 | -5.33% | $6.52 | $6.72 | $6.32 | 44.50K |
| 2026-08-14 | $6.76 | +0.30% | $6.73 | $6.90 | $6.62 | 28.00K |
| 2026-08-13 | $6.74 | -2.32% | $6.80 | $6.94 | $6.67 | 17.60K |
| 2026-08-12 | $6.90 | +2.83% | $6.68 | $6.97 | $6.54 | 49.60K |
| 2026-08-11 | $6.71 | +0.30% | $6.64 | $6.82 | $6.57 | 17.20K |
| 2026-08-10 | $6.69 | -3.74% | $6.95 | $7.05 | $6.69 | 15.20K |
| 2026-08-07 | $6.95 | +0.14% | $6.90 | $7.24 | $6.90 | 39.00K |
| 2026-08-06 | $6.94 | +6.44% | $6.49 | $6.97 | $6.46 | 65.30K |
| 2026-08-05 | $6.52 | +0.77% | $6.55 | $6.68 | $6.30 | 49.40K |
| 2026-08-04 | $6.47 | -1.37% | $6.62 | $6.80 | $6.25 | 74.40K |
| 2026-08-03 | $6.56 | -1.58% | $6.55 | $6.93 | $6.55 | 31.20K |
| 2026-07-31 | $6.66 | +0.98% | $6.82 | $6.88 | $6.44 | 99.80K |
| 2026-07-30 | $6.60 | +0.61% | $6.56 | $6.98 | $6.50 | 110.70K |
| 2026-07-29 | $6.56 | -3.81% | $6.91 | $7.15 | $6.55 | 100.60K |
| 2026-07-28 | $6.82 | -2.99% | $7.00 | $7.07 | $6.66 | 112.10K |
| 2026-07-27 | $7.03 | +2.78% | $6.85 | $7.26 | $6.72 | 120.10K |
| 2026-07-24 | $6.84 | -7.44% | $7.42 | $7.42 | $6.70 | 128.90K |
| 2026-07-23 | $7.39 | +5.12% | $7.02 | $7.43 | $6.89 | 59.10K |
| 2026-07-22 | $7.03 | -10.33% | $7.80 | $7.93 | $6.91 | 82.10K |
| 2026-07-21 | $7.84 | +2.62% | $7.76 | $8.10 | $7.51 | 79.00K |
| 2026-07-20 | $7.64 | -9.48% | $8.49 | $8.51 | $7.57 | 144.80K |
| 2026-07-17 | $8.44 | -3.98% | $8.37 | $8.91 | $8.13 | 105.10K |
| 2026-07-16 | $8.79 | -4.66% | $9.00 | $9.48 | $8.65 | 30.90K |
| 2026-07-15 | $9.22 | +5.25% | $8.78 | $9.39 | $8.52 | 52.00K |
| 2026-07-14 | $8.76 | -7.20% | $9.25 | $9.74 | $8.58 | 78.40K |
| 2026-07-13 | $9.44 | -0.42% | $9.50 | $10.13 | $9.18 | 57.60K |
| 2026-07-10 | $9.48 | +3.04% | $9.44 | $10.25 | $9.15 | 83.10K |
| 2026-07-09 | $9.20 | +0.77% | $9.00 | $9.69 | $8.77 | 79.10K |
| 2026-07-08 | $9.13 | -8.06% | $9.65 | $10.36 | $9.05 | 112.80K |
| 2026-07-07 | $9.93 | +23.05% | $7.94 | $10.43 | $7.81 | 421.20K |
| 2026-07-06 | $8.07 | +3.33% | $7.68 | $8.88 | $7.01 | 2.31M |
| 2026-07-02 | $7.81 | -0.89% | $7.93 | $8.49 | $7.69 | 60.20K |
| 2026-07-01 | $7.88 | +1.03% | $7.77 | $8.46 | $7.75 | 43.50K |
| 2026-06-30 | $7.80 | 0.00% | $7.75 | $7.90 | $7.46 | 57.40K |
| 2026-06-29 | $7.80 | +9.70% | $7.15 | $7.80 | $7.11 | 49.20K |
| 2026-06-26 | $7.11 | +0.28% | $7.00 | $7.48 | $6.92 | 34.60K |
| 2026-06-25 | $7.09 | +3.35% | $6.80 | $7.50 | $6.68 | 68.50K |
| 2026-06-24 | $6.86 | -0.29% | $6.80 | $7.08 | $6.60 | 30.80K |
| 2026-06-23 | $6.88 | +0.15% | $6.87 | $7.05 | $6.69 | 28.40K |
| 2026-06-22 | $6.87 | -8.03% | $7.22 | $7.32 | $6.79 | 71.40K |
| 2026-06-18 | $7.47 | +7.64% | $6.81 | $7.47 | $6.52 | 82.70K |
| 2026-06-17 | $6.94 | +18.03% | $5.71 | $7.14 | $5.53 | 189.60K |
| 2026-06-16 | $5.88 | +18.78% | $6.38 | $6.70 | $5.41 | 315.00K |
| 2026-06-15 | $4.95 | -6.47% | $5.28 | $5.35 | $4.93 | 104.71K |
| 2026-06-12 | $5.29 | -2.30% | $5.37 | $5.60 | $5.11 | 194.65K |
| 2026-06-11 | $5.42 | -1.14% | $5.17 | $5.75 | $4.93 | 146.79K |
| 2026-06-10 | $5.48 | +25.00% | $4.33 | $5.48 | $4.33 | 236.40K |
| 2026-06-09 | $4.38 | +1.88% | $4.36 | $4.48 | $4.25 | 48.02K |
| 2026-06-08 | $4.30 | -1.29% | $4.40 | $4.54 | $4.28 | 67.77K |
| 2026-06-05 | $4.36 | -7.65% | $4.83 | $4.83 | $4.25 | 62.80K |
| 2026-06-04 | $4.72 | +5.72% | $4.55 | $4.78 | $4.54 | 52.52K |
| 2026-06-03 | $4.46 | -3.11% | $4.61 | $4.66 | $4.37 | 71.63K |
| 2026-06-02 | $4.61 | -7.38% | $4.86 | $4.93 | $4.56 | 131.37K |
| 2026-06-01 | $4.98 | -10.22% | $5.51 | $5.68 | $4.78 | 207.82K |
| 2026-05-29 | $5.54 | +23.44% | $4.64 | $6.07 | $4.61 | 614.94K |
| 2026-05-28 | $4.49 | +5.87% | $4.36 | $4.79 | $4.30 | 280.73K |
| 2026-05-27 | $4.24 | +6.32% | $3.89 | $4.36 | $3.81 | 176.98K |
| 2026-05-26 | $3.99 | +4.83% | $3.77 | $4.13 | $3.62 | 285.39K |