Scilex Holding Company - Common Stock (SCLX)
7.8000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 12:58 AM EDT
Historical Prices For Scilex Holding Company - Common Stock (SCLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 7.75 | 7.90 | 7.46 | 7.80 | 57,366 | 7.80 |
| 6/29/2026 | 7.15 | 7.80 | 7.11 | 7.80 | 49,138 | 7.80 |
| 6/26/2026 | 7.00 | 7.48 | 6.92 | 7.11 | 34,764 | 7.11 |
| 6/25/2026 | 6.80 | 7.50 | 6.68 | 7.09 | 68,544 | 7.09 |
| 6/24/2026 | 6.80 | 7.08 | 6.60 | 6.86 | 30,897 | 6.86 |
| 6/23/2026 | 6.87 | 7.05 | 6.69 | 6.88 | 28,464 | 6.88 |
| 6/22/2026 | 7.22 | 7.32 | 6.79 | 6.87 | 71,397 | 6.87 |
| 6/18/2026 | 6.81 | 7.47 | 6.52 | 7.47 | 82,657 | 7.47 |
| 6/17/2026 | 5.71 | 7.14 | 5.53 | 6.94 | 183,609 | 6.94 |
| 6/16/2026 | 6.38 | 6.70 | 5.41 | 5.88 | 314,790 | 5.88 |
| 6/15/2026 | 8.48 | 8.59 | 7.91 | 7.95 | 66,858 | 4.95 |
| 6/12/2026 | 8.62 | 8.99 | 8.20 | 8.50 | 121,442 | 5.29 |
| 6/11/2026 | 8.30 | 9.23 | 7.92 | 8.70 | 91,401 | 5.42 |
| 6/10/2026 | 6.95 | 8.80 | 6.95 | 8.80 | 147,443 | 5.48 |
| 6/09/2026 | 7.00 | 7.20 | 6.82 | 7.04 | 29,859 | 4.38 |
| 6/08/2026 | 7.06 | 7.29 | 6.87 | 6.91 | 42,191 | 4.30 |
| 6/05/2026 | 7.76 | 7.76 | 6.82 | 7.00 | 39,183 | 4.36 |
| 6/04/2026 | 7.31 | 7.67 | 7.29 | 7.58 | 32,745 | 4.72 |
| 6/03/2026 | 7.40 | 7.48 | 7.01 | 7.17 | 44,636 | 4.46 |
| 6/02/2026 | 7.81 | 7.91 | 7.32 | 7.40 | 81,845 | 4.61 |
| 6/01/2026 | 8.85 | 9.13 | 7.68 | 7.99 | 129,487 | 4.98 |
| 5/29/2026 | 0.00 | 9.74 | 7.40 | 8.90 | 383,217 | 5.54 |
| 5/28/2026 | 7.00 | 7.70 | 6.90 | 7.21 | 174,801 | 4.49 |
| 5/27/2026 | 6.24 | 7.00 | 6.11 | 6.81 | 110,201 | 4.24 |
| 5/26/2026 | 6.06 | 6.63 | 5.82 | 6.41 | 177,723 | 3.99 |
| 5/22/2026 | 5.98 | 6.33 | 5.56 | 6.11 | 132,744 | 3.80 |
| 5/21/2026 | 6.01 | 6.05 | 5.80 | 5.92 | 44,801 | 3.69 |
| 5/20/2026 | 6.00 | 6.18 | 5.89 | 6.01 | 47,590 | 3.74 |
| 5/19/2026 | 6.00 | 6.21 | 5.85 | 5.98 | 55,765 | 3.72 |
| 5/18/2026 | 6.37 | 6.37 | 5.86 | 5.98 | 43,163 | 3.72 |
| 5/15/2026 | 6.40 | 6.62 | 6.15 | 6.29 | 78,764 | 3.92 |
| 5/14/2026 | 6.59 | 7.07 | 6.40 | 6.50 | 110,586 | 4.05 |
| 5/13/2026 | 6.77 | 7.17 | 6.31 | 6.58 | 55,087 | 4.10 |
| 5/12/2026 | 7.03 | 7.17 | 6.77 | 6.81 | 33,093 | 4.24 |
| 5/11/2026 | 7.80 | 8.01 | 6.86 | 6.90 | 141,803 | 4.30 |
| 5/08/2026 | 8.20 | 8.62 | 7.67 | 7.82 | 112,534 | 4.87 |
| 5/07/2026 | 9.51 | 9.60 | 7.53 | 8.04 | 188,765 | 5.01 |
| 5/06/2026 | 10.73 | 11.41 | 9.48 | 9.50 | 110,921 | 5.92 |
| 5/05/2026 | 11.40 | 11.88 | 10.16 | 10.73 | 187,564 | 6.68 |
| 5/04/2026 | 10.51 | 12.34 | 10.10 | 11.15 | 166,003 | 6.94 |
| 5/01/2026 | 10.51 | 11.98 | 10.21 | 10.58 | 137,785 | 6.59 |
| 4/30/2026 | 8.22 | 10.87 | 8.00 | 10.52 | 219,449 | 6.55 |
| 4/29/2026 | 7.10 | 8.84 | 6.75 | 8.64 | 192,965 | 5.38 |
| 4/28/2026 | 6.89 | 7.02 | 6.78 | 6.90 | 34,196 | 4.30 |
| 4/27/2026 | 6.74 | 7.00 | 6.68 | 6.88 | 23,430 | 4.28 |
| 4/24/2026 | 7.05 | 7.05 | 6.64 | 6.69 | 28,236 | 4.17 |
| 4/23/2026 | 7.19 | 7.29 | 6.75 | 6.94 | 34,269 | 4.32 |
| 4/22/2026 | 6.92 | 7.28 | 6.92 | 7.24 | 27,992 | 4.51 |
| 4/21/2026 | 6.95 | 7.16 | 6.75 | 6.83 | 31,385 | 4.25 |
| 4/20/2026 | 6.90 | 7.45 | 6.65 | 6.95 | 79,734 | 4.32 |
| 4/17/2026 | 6.59 | 7.77 | 6.55 | 6.90 | 119,254 | 4.30 |
| 4/16/2026 | 6.30 | 6.82 | 6.09 | 6.59 | 40,115 | 4.10 |
| 4/15/2026 | 5.90 | 6.30 | 5.86 | 6.30 | 33,450 | 3.92 |
| 4/14/2026 | 6.07 | 6.17 | 5.70 | 5.93 | 25,539 | 3.69 |
| 4/13/2026 | 6.50 | 6.85 | 4.20 | 5.96 | 172,630 | 3.71 |
| 4/10/2026 | 7.16 | 7.28 | 6.62 | 6.80 | 55,479 | 4.23 |
| 4/09/2026 | 7.27 | 7.37 | 7.00 | 7.01 | 21,121 | 4.36 |
| 4/08/2026 | 7.40 | 7.64 | 7.06 | 7.25 | 47,504 | 4.51 |
| 4/07/2026 | 7.00 | 7.29 | 6.80 | 7.02 | 22,354 | 4.37 |
| 4/06/2026 | 7.48 | 7.59 | 7.13 | 7.13 | 24,794 | 4.44 |
| 4/02/2026 | 6.77 | 7.76 | 6.76 | 7.44 | 54,056 | 4.63 |
| 4/01/2026 | 6.61 | 7.09 | 6.61 | 6.91 | 14,761 | 4.30 |