Scilex Holding (SCLX)
6.65
6.46 (3427.85%)
At close: Apr 15, 2025, 3:59 PM
6.86
3.16%
After-hours: Apr 15, 2025, 07:41 PM EDT
Scilex Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.72 | 6.72 | 7.64 | 7.64 | 6.20 | 6.20 | 6.92 | 6.92 | 4.85% | 171,171 |
| Apr 14, 2025 | 7.18 | 7.18 | 7.32 | 7.32 | 6.13 | 6.13 | 6.60 | 6.60 | -3.79% | 55,951 |
| Apr 11, 2025 | 6.97 | 6.97 | 7.33 | 7.33 | 6.30 | 6.30 | 6.86 | 6.86 | -21.60% | 146,345 |
| Apr 10, 2025 | 9.28 | 9.28 | 9.45 | 9.45 | 8.00 | 8.00 | 8.75 | 8.75 | 5.42% | 54,031 |
| Apr 9, 2025 | 8.23 | 8.23 | 10.15 | 10.15 | 8.05 | 8.05 | 8.30 | 8.30 | -3.94% | 42,866 |
| Apr 8, 2025 | 8.93 | 8.93 | 9.08 | 9.08 | 7.93 | 7.93 | 8.64 | 8.64 | -0.69% | 25,617 |
| Apr 7, 2025 | 8.91 | 8.91 | 9.23 | 9.23 | 8.55 | 8.55 | 8.70 | 8.70 | -3.65% | 18,180 |
| Apr 4, 2025 | 9.81 | 9.81 | 9.93 | 9.93 | 8.80 | 8.80 | 9.03 | 9.03 | -9.34% | 32,694 |
| Apr 3, 2025 | 9.98 | 9.98 | 10.49 | 10.49 | 9.45 | 9.45 | 9.96 | 9.96 | -4.32% | 31,718 |
| Apr 2, 2025 | 8.23 | 8.23 | 11.59 | 11.59 | 8.23 | 8.23 | 10.41 | 10.41 | 25.27% | 93,900 |
| Apr 1, 2025 | 9.17 | 9.17 | 9.43 | 9.43 | 7.79 | 7.79 | 8.31 | 8.31 | -4.48% | 43,904 |
| Mar 31, 2025 | 8.54 | 8.54 | 9.96 | 9.96 | 8.06 | 8.06 | 8.70 | 8.70 | 2.11% | 38,067 |
| Mar 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 7.78 | 7.78 | 8.52 | 8.52 | -1.96% | 18,786 |
| Mar 27, 2025 | 8.89 | 8.89 | 8.97 | 8.97 | 8.40 | 8.40 | 8.69 | 8.69 | -2.14% | 18,346 |
| Mar 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.40 | 8.40 | 8.88 | 8.88 | 1.83% | 26,809 |
| Mar 25, 2025 | 9.80 | 9.80 | 9.87 | 9.87 | 8.72 | 8.72 | 8.72 | 8.72 | -9.73% | 31,269 |
| Mar 24, 2025 | 9.86 | 9.86 | 10.15 | 10.15 | 9.07 | 9.07 | 9.66 | 9.66 | -1.43% | 27,952 |
| Mar 21, 2025 | 9.45 | 9.45 | 10.15 | 10.15 | 8.79 | 8.79 | 9.80 | 9.80 | -0.10% | 45,403 |
| Mar 20, 2025 | 10.39 | 10.39 | 10.66 | 10.66 | 9.81 | 9.81 | 9.81 | 9.81 | -4.85% | 21,609 |
| Mar 19, 2025 | 10.83 | 10.83 | 11.90 | 11.90 | 10.31 | 10.31 | 10.31 | 10.31 | -4.80% | 33,243 |
| Mar 18, 2025 | 10.65 | 10.65 | 11.20 | 11.20 | 10.37 | 10.37 | 10.83 | 10.83 | 3.14% | 20,897 |
| Mar 17, 2025 | 10.91 | 10.91 | 10.99 | 10.99 | 10.19 | 10.19 | 10.50 | 10.50 | 0.57% | 25,548 |
| Mar 14, 2025 | 9.80 | 9.80 | 11.02 | 11.02 | 9.67 | 9.67 | 10.44 | 10.44 | 4.40% | 26,826 |
| Mar 13, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 9.80 | 9.80 | 10.00 | 10.00 | -8.34% | 25,094 |
| Mar 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 10.50 | 10.50 | 10.91 | 10.91 | -3.02% | 12,274 |
| Mar 11, 2025 | 12.29 | 12.29 | 12.59 | 12.59 | 10.50 | 10.50 | 11.25 | 11.25 | -8.16% | 28,751 |
| Mar 10, 2025 | 12.43 | 12.43 | 13.44 | 13.44 | 11.55 | 11.55 | 12.25 | 12.25 | 0.99% | 78,606 |
| Mar 7, 2025 | 11.63 | 11.63 | 12.41 | 12.41 | 10.99 | 10.99 | 12.13 | 12.13 | 6.97% | 33,423 |
| Mar 6, 2025 | 11.44 | 11.44 | 12.92 | 12.92 | 10.89 | 10.89 | 11.34 | 11.34 | 4.52% | 59,211 |
| Mar 5, 2025 | 10.69 | 10.69 | 11.15 | 11.15 | 10.36 | 10.36 | 10.85 | 10.85 | 3.14% | 39,164 |
| Mar 4, 2025 | 9.96 | 9.96 | 11.00 | 11.00 | 9.70 | 9.70 | 10.52 | 10.52 | 3.14% | 57,720 |
| Mar 3, 2025 | 8.57 | 8.57 | 10.20 | 10.20 | 8.47 | 8.47 | 10.20 | 10.20 | 23.49% | 167,757 |
| Feb 28, 2025 | 8.02 | 8.02 | 8.37 | 8.37 | 7.37 | 7.37 | 8.26 | 8.26 | 3.51% | 53,826 |
| Feb 27, 2025 | 9.59 | 9.59 | 9.62 | 9.62 | 7.35 | 7.35 | 7.98 | 7.98 | -15.56% | 56,720 |
| Feb 26, 2025 | 9.80 | 9.80 | 10.03 | 10.03 | 9.35 | 9.35 | 9.45 | 9.45 | -3.57% | 23,538 |
| Feb 25, 2025 | 10.71 | 10.71 | 10.85 | 10.85 | 9.70 | 9.70 | 9.80 | 9.80 | -11.39% | 52,931 |
| Feb 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 10.64 | 10.64 | 11.06 | 11.06 | -4.16% | 29,003 |
| Feb 21, 2025 | 11.90 | 11.90 | 11.97 | 11.97 | 11.22 | 11.22 | 11.54 | 11.54 | -1.70% | 22,970 |
| Feb 20, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 11.59 | 11.59 | 11.74 | 11.74 | -4.40% | 24,073 |
| Feb 19, 2025 | 12.15 | 12.15 | 12.51 | 12.51 | 11.84 | 11.84 | 12.28 | 12.28 | -0.73% | 23,532 |
| Feb 18, 2025 | 12.43 | 12.43 | 12.73 | 12.73 | 12.00 | 12.00 | 12.37 | 12.37 | -0.16% | 30,174 |
| Feb 14, 2025 | 12.25 | 12.25 | 12.58 | 12.58 | 11.98 | 11.98 | 12.39 | 12.39 | 1.56% | 33,414 |
| Feb 13, 2025 | 11.85 | 11.85 | 12.20 | 12.20 | 11.83 | 11.83 | 12.20 | 12.20 | 3.13% | 29,800 |
| Feb 12, 2025 | 11.99 | 11.99 | 12.35 | 12.35 | 11.55 | 11.55 | 11.83 | 11.83 | -4.37% | 31,694 |
| Feb 11, 2025 | 12.35 | 12.35 | 12.37 | 12.37 | 11.78 | 11.78 | 12.37 | 12.37 | 0.41% | 28,277 |
| Feb 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 11.85 | 11.85 | 12.32 | 12.32 | -4.50% | 36,343 |
| Feb 7, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 12.60 | 12.60 | 12.90 | 12.90 | 0.62% | 50,965 |
| Feb 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 12.25 | 12.25 | 12.82 | 12.82 | -8.56% | 70,940 |
| Feb 5, 2025 | 13.65 | 13.65 | 14.27 | 14.27 | 13.30 | 13.30 | 14.02 | 14.02 | -0.07% | 20,632 |
| Feb 4, 2025 | 14.14 | 14.14 | 14.65 | 14.65 | 13.22 | 13.22 | 14.03 | 14.03 | -5.27% | 23,603 |