Scilex Holding Company - SCLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	20.3	17.35	17.35	20.47	16.53	475,154
October 01, 2025	20.07	20.68	20.68	21.91	18.7	280,077
September 30, 2025	26.72	19.68	19.68	26.99	19.1	566,712
September 29, 2025	29.73	26.62	26.62	29.84	26.27	182,427
September 26, 2025	28.94	29.21	29.21	30.9	27.3	269,272
September 25, 2025	28.59	28.87	28.87	29.69	27.25	133,695
September 24, 2025	28.8	28.59	28.59	29.98	27.1	311,622
September 23, 2025	30.49	28.8	28.8	34.27	28.01	532,760
September 22, 2025	29.01	30	30	30.1	28.08	165,500
September 19, 2025	27	29.08	29.08	30.51	27	462,147
September 18, 2025	25.01	25.66	25.66	25.98	24.6	77,239
September 17, 2025	22.6	24.96	24.96	26.45	22.6	274,600
September 16, 2025	25.68	22.56	22.56	26.75	22.45	263,568
September 15, 2025	27.44	25.7	25.7	27.58	24.8	211,971
September 12, 2025	25.48	26.28	26.28	27.09	25	342,596
September 11, 2025	25.67	25.36	25.36	25.95	23.9	123,873
September 10, 2025	24.9	25.43	25.43	25.68	24	173,645
September 09, 2025	21.75	25.13	25.13	25.23	21.59	242,457
September 08, 2025	22.75	22.17	22.17	23.91	22	239,700
September 05, 2025	20.21	22.8	22.8	22.8	19.77	223,700
September 04, 2025	18.92	20.38	20.38	20.43	18.51	168,480
September 03, 2025	18.97	18.86	18.86	20.33	18.35	152,711
September 02, 2025	17.5	18.64	18.64	18.73	17.22	125,126
August 29, 2025	18.03	17.76	17.76	18.1	17.5	70,512
August 28, 2025	18.56	18.23	18.23	18.56	17.5	108,921
August 27, 2025	18	18.02	18.02	18.63	17.35	162,300
August 26, 2025	18.4	18.02	18.02	19.73	17.8	177,730
August 25, 2025	18.73	18.29	18.29	19	17.9	192,025
August 22, 2025	17.32	18.87	18.87	20.41	17.32	464,824
August 21, 2025	16.55	17.14	17.14	17.33	15.64	239,515
August 20, 2025	17.51	17.57	17.57	17.89	16.01	211,674
August 19, 2025	19.16	17.93	17.93	19.65	17.68	247,365
August 18, 2025	18.08	19.38	19.38	19.78	17.5	389,767
August 15, 2025	17.62	18.08	18.08	20.4	17.4	540,435
August 14, 2025	21.9	17.37	17.37	22.01	16.6	540,400
August 13, 2025	19.45	21	21	21.61	19.16	442,276
August 12, 2025	15.98	17.67	17.67	19.09	15.61	401,155
August 11, 2025	16.44	15.82	15.82	16.46	15.37	125,753
August 08, 2025	15.54	15.72	15.72	16.03	15.16	98,184
August 07, 2025	15.17	15.87	15.87	15.9	14.78	160,700
August 06, 2025	13.67	14.91	14.91	14.95	13.67	128,300
August 05, 2025	14.67	13.99	13.99	14.81	13.67	168,969
August 04, 2025	13.42	14.96	14.96	15.59	13	214,115
August 01, 2025	12.98	13.41	13.41	13.98	12.71	146,339
July 31, 2025	13	13.42	13.42	14.77	12.59	187,099
July 30, 2025	16.06	12.94	12.94	16.26	12.81	386,933
July 29, 2025	16.29	15.95	15.95	17.76	14.26	547,922
July 28, 2025	12.46	15.52	15.52	16.47	12.17	840,408
July 25, 2025	10.88	11.96	11.96	11.98	10.14	241,304
July 24, 2025	11.7	10.72	10.72	12.41	10.5	297,552
July 23, 2025	8.8	11.36	11.36	11.79	8.75	611,443
July 22, 2025	8.77	8.84	8.84	8.98	7.98	213,458
July 21, 2025	8.9	8.6	8.6	9.1	8.46	124,649
July 18, 2025	9.5	8.86	8.86	9.69	8.7	237,640
July 17, 2025	7.21	9.25	9.25	9.34	7.05	401,387
July 16, 2025	6.78	7	7	7.2	6.73	107,601
July 15, 2025	6.35	6.73	6.73	6.79	6.17	88,229
July 14, 2025	6.43	6.32	6.32	6.64	6.23	89,472
July 11, 2025	6.56	6.46	6.46	6.6	6.2	84,322
July 10, 2025	6.4	6.49	6.49	6.59	6.24	66,350

Scilex Holding Company (SCLX) NASDAQ