Scilex Holding Company - SCLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.91	19.4	19.4	20.62	19.16	62,335
December 03, 2025	18.99	19.94	19.94	20.59	18.78	105,675
December 02, 2025	19.56	18.75	18.75	19.56	18.34	62,400
December 01, 2025	20.25	19.46	19.46	20.25	19.11	43,624
November 28, 2025	20.37	20.36	20.36	20.91	20	22,059
November 26, 2025	20.43	20.34	20.34	21.31	20.01	45,000
November 25, 2025	21.29	20.25	20.25	22.31	19.43	71,243
November 24, 2025	22.06	22	22	23.03	20.19	344,266
November 21, 2025	18.72	22.51	22.51	27	18.72	500,783
November 20, 2025	17.72	18.95	18.95	21.3	17.44	383,827
November 19, 2025	16.52	17.18	17.18	17.34	15.95	93,787
November 18, 2025	16.03	16.37	16.37	16.78	15.9	42,300
November 17, 2025	16.98	15.51	15.51	17.48	15.3	120,243
November 14, 2025	17.76	17.69	17.69	18.8	17.18	63,200
November 13, 2025	19.29	17.87	17.87	19.56	17.58	66,900
November 12, 2025	18.85	18.92	18.92	19.42	18.1	92,600
November 11, 2025	18.15	18.86	18.86	18.95	17.28	77,800
November 10, 2025	19.2	18.35	18.35	19.3	17.86	81,251
November 07, 2025	16.31	18.81	18.81	18.98	16.31	120,953
November 06, 2025	18.51	16.95	16.95	19.19	16.86	100,695
November 05, 2025	19.52	18.47	18.47	20.09	18.42	142,211
November 04, 2025	17.36	19.72	19.72	21	17.17	315,300
November 03, 2025	16.57	17.86	17.86	17.99	16.18	98,366
October 31, 2025	18.05	16.5	16.5	18.5	16.05	219,079
October 30, 2025	18.5	18.05	18.05	19	17.55	97,400
October 29, 2025	18.15	18.44	18.44	18.78	17.5	92,853
October 28, 2025	19	18.18	18.18	20.02	17.9	273,442
October 27, 2025	17.17	18.99	18.99	19.25	16.75	351,675
October 24, 2025	15.25	16.31	16.31	16.91	15.05	208,639
October 23, 2025	13.7	14.59	14.59	14.89	13.67	122,403
October 22, 2025	13.48	13.17	13.17	13.81	13.03	71,409
October 21, 2025	14.15	13.75	13.75	14.28	13.45	78,829
October 20, 2025	12.7	14.09	14.09	14.74	12.7	106,400
October 17, 2025	13	12.78	12.78	13.34	12.62	197,110
October 16, 2025	14.05	13.31	13.31	14.7	13.27	129,490
October 15, 2025	14.58	14.33	14.33	15.25	13.61	193,336
October 14, 2025	14.25	14.58	14.58	14.74	14.01	158,201
October 13, 2025	15.31	14.74	14.74	15.95	14.29	204,275
October 10, 2025	17.62	14.93	14.93	17.83	14.9	365,352
October 09, 2025	17.58	17.68	17.68	18.25	17	190,844
October 08, 2025	18	17.58	17.58	18.47	17.01	264,181
October 07, 2025	17.15	18.23	18.23	19.41	16.68	488,892
October 06, 2025	15.73	16.82	16.82	17.69	15.4	304,364
October 03, 2025	17.09	15.78	15.78	17.58	14.8	506,207
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

Scilex Holding Company (SCLX) NASDAQ