Scorpius Holdings, Inc. - SCPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.33	0.34	0.34	0.36	0.29	694,516
December 19, 2024	0.29	0.38	0.38	0.51	0.29	6.01M
December 18, 2024	0.31	0.29	0.29	0.32	0.28	178,800
December 17, 2024	0.3	0.3	0.3	0.33	0.28	312,700
December 16, 2024	0.29	0.3	0.3	0.35	0.29	461,602
December 13, 2024	0.32	0.3	0.3	0.34	0.28	307,639
December 12, 2024	0.34	0.33	0.33	0.35	0.31	126,600
December 11, 2024	0.36	0.34	0.34	0.39	0.32	183,400
December 10, 2024	0.37	0.35	0.35	0.38	0.35	137,846
December 09, 2024	0.42	0.38	0.38	0.46	0.36	418,441
December 06, 2024	0.46	0.4	0.4	0.48	0.36	515,708
December 05, 2024	0.51	0.46	0.46	0.52	0.46	184,024
December 04, 2024	0.5	0.5	0.5	0.5	0.48	49,037
December 03, 2024	0.52	0.47	0.47	0.54	0.45	266,033
December 02, 2024	0.64	0.54	0.54	0.64	0.5	222,600
November 29, 2024	0.65	0.61	0.61	0.67	0.6	112,300
November 27, 2024	0.65	0.64	0.64	0.67	0.64	37,657
November 26, 2024	0.66	0.65	0.65	0.67	0.64	138,721
November 25, 2024	0.66	0.66	0.66	0.68	0.64	43,230
November 22, 2024	0.65	0.66	0.66	0.67	0.64	58,609
November 21, 2024	0.71	0.66	0.66	0.71	0.63	154,409
November 20, 2024	0.66	0.67	0.67	0.68	0.63	79,300
November 19, 2024	0.7	0.66	0.66	0.7	0.64	102,800
November 18, 2024	0.71	0.69	0.69	0.73	0.66	75,744
November 15, 2024	0.71	0.68	0.68	0.72	0.66	208,600
November 14, 2024	0.77	0.74	0.74	0.78	0.72	107,800
November 13, 2024	0.79	0.74	0.74	0.8	0.74	98,292
November 12, 2024	0.88	0.8	0.8	0.88	0.78	136,839
November 11, 2024	0.9	0.87	0.87	0.91	0.83	184,100
November 08, 2024	0.84	0.91	0.91	0.92	0.82	573,925
November 07, 2024	0.82	0.81	0.81	0.83	0.77	328,000
November 06, 2024	0.76	0.81	0.81	0.81	0.73	206,100
November 05, 2024	0.75	0.75	0.75	0.77	0.7	143,412
November 04, 2024	0.72	0.74	0.74	0.75	0.71	178,888
November 01, 2024	0.74	0.72	0.72	0.76	0.7	130,800
October 31, 2024	0.76	0.72	0.72	0.77	0.72	135,300
October 30, 2024	0.76	0.76	0.76	0.77	0.73	129,429
October 29, 2024	0.71	0.7	0.7	0.75	0.69	34,596
October 28, 2024	0.77	0.73	0.73	0.77	0.71	77,700
October 25, 2024	0.73	0.72	0.72	0.74	0.7	71,966
October 24, 2024	0.76	0.75	0.75	0.8	0.7	153,319
October 23, 2024	0.78	0.77	0.77	0.8	0.75	185,700
October 22, 2024	0.83	0.8	0.8	0.83	0.79	159,100
October 21, 2024	0.82	0.82	0.82	0.85	0.78	406,400
October 18, 2024	0.85	0.82	0.82	0.86	0.76	496,344
October 17, 2024	0.73	0.77	0.77	0.8	0.73	768,715
October 16, 2024	0.75	0.73	0.73	0.75	0.73	38,659
October 15, 2024	0.75	0.75	0.75	0.75	0.73	7,940
October 14, 2024	0.77	0.75	0.75	0.78	0.73	28,322
October 11, 2024	0.73	0.73	0.73	0.75	0.73	19,233
October 10, 2024	0.76	0.75	0.75	0.76	0.73	6,000
October 09, 2024	0.75	0.75	0.75	0.75	0.73	16,196
October 08, 2024	0.76	0.75	0.75	0.77	0.72	23,800
October 07, 2024	0.75	0.76	0.76	0.78	0.75	56,200
October 04, 2024	0.73	0.74	0.74	0.76	0.73	10,932
October 03, 2024	0.7	0.73	0.73	0.76	0.7	25,543
October 02, 2024	0.76	0.76	0.76	0.78	0.69	69,300
October 01, 2024	0.71	0.73	0.73	0.78	0.71	18,276
September 30, 2024	0.76	0.72	0.72	0.79	0.7	62,921
September 27, 2024	0.73	0.73	0.73	0.74	0.7	15,900

Scorpius Holdings, Inc. (SCPX) AMEX