NasdaqCM - Delayed Quote
USD
Scilex Holding Company (SCLX)
5.42
+0.14
(+2.56%)
At close: September 4 at 4:00:00 PM EDT
5.42
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.41
5.72
5.29
5.41
5.41
40,400
Sep 3, 2026
5.37
5.45
5.28
5.28
5.28
15,000
Sep 2, 2026
5.42
5.64
5.27
5.35
5.35
30,500
Sep 1, 2026
5.51
5.51
5.33
5.40
5.40
41,900
Aug 31, 2026
5.41
5.53
5.29
5.49
5.49
32,700
Aug 28, 2026
5.57
5.85
5.40
5.43
5.43
46,700
Aug 27, 2026
5.65
5.85
5.56
5.57
5.57
62,800
Aug 26, 2026
5.64
6.20
5.59
5.61
5.61
65,000
Aug 25, 2026
5.68
5.88
5.56
5.65
5.65
20,900
Aug 24, 2026
5.79
5.80
5.50
5.66
5.66
58,300
Aug 21, 2026
5.80
5.91
5.64
5.73
5.73
26,000
Aug 20, 2026
5.65
5.80
5.47
5.80
5.80
29,700
Aug 19, 2026
6.39
6.52
5.63
5.65
5.65
116,500
Aug 18, 2026
6.00
6.40
5.80
6.34
6.34
63,500
Aug 17, 2026
6.52
6.72
6.32
6.40
6.40
44,500
Aug 14, 2026
6.73
6.90
6.62
6.76
6.76
28,000
Aug 13, 2026
6.80
6.94
6.67
6.74
6.74
17,600
Aug 12, 2026
6.68
6.97
6.54
6.90
6.90
49,600
Aug 11, 2026
6.64
6.82
6.57
6.71
6.71
17,200
Aug 10, 2026
6.95
7.05
6.69
6.69
6.69
15,200
Aug 7, 2026
6.90
7.24
6.90
6.95
6.95
39,000
Aug 6, 2026
6.49
6.97
6.46
6.94
6.94
65,300
Aug 5, 2026
6.55
6.68
6.30
6.52
6.52
49,400
Aug 4, 2026
6.62
6.80
6.25
6.47
6.47
74,400
Aug 3, 2026
6.55
6.93
6.55
6.56
6.56
31,200
Jul 31, 2026
6.82
6.88
6.44
6.66
6.66
99,800
Jul 30, 2026
6.56
6.98
6.50
6.60
6.60
110,700
Jul 29, 2026
6.91
7.15
6.55
6.56
6.56
100,600
Jul 28, 2026
7.00
7.07
6.66
6.82
6.82
112,100
Jul 27, 2026
6.85
7.26
6.72
7.03
7.03
120,100
Jul 24, 2026
7.42
7.42
6.70
6.84
6.84
128,900
Jul 23, 2026
7.02
7.43
6.89
7.39
7.39
59,100
Jul 22, 2026
7.80
7.93
6.91
7.03
7.03
82,100
Jul 21, 2026
7.76
8.10
7.51
7.84
7.84
79,000
Jul 20, 2026
8.49
8.51
7.57
7.64
7.64
144,800
Jul 17, 2026
8.37
8.91
8.13
8.44
8.44
105,100
Jul 16, 2026
9.00
9.48
8.65
8.79
8.79
30,900
Jul 15, 2026
8.78
9.39
8.52
9.22
9.22
52,000
Jul 14, 2026
9.25
9.74
8.58
8.76
8.76
78,400
Jul 13, 2026
9.50
10.13
9.18
9.44
9.44
57,600
Jul 10, 2026
9.44
10.25
9.15
9.48
9.48
83,100
Jul 9, 2026
9.00
9.69
8.77
9.20
9.20
79,100
Jul 8, 2026
9.65
10.36
9.05
9.13
9.13
112,800
Jul 7, 2026
7.94
10.43
7.81
9.93
9.93
421,200
Jul 6, 2026
7.68
8.88
7.01
8.07
8.07
2,311,700
Jul 2, 2026
7.93
8.49
7.69
7.81
7.81
60,200
Jul 1, 2026
7.77
8.46
7.75
7.88
7.88
43,500
Jun 30, 2026
7.75
7.90
7.46
7.80
7.80
57,400
Jun 29, 2026
7.15
7.80
7.11
7.80
7.80
49,200
Jun 26, 2026
7.00
7.48
6.92
7.11
7.11
34,600
Jun 25, 2026
6.80
7.50
6.68
7.09
7.09
68,500
Jun 24, 2026
6.80
7.08
6.60
6.86
6.86
30,800
Jun 23, 2026
6.87
7.05
6.69
6.88
6.88
28,400
Jun 22, 2026
7.22
7.32
6.79
6.87
6.87
71,400
Jun 18, 2026
6.81
7.47
6.52
7.47
7.47
82,700
Jun 17, 2026
5.71
7.14
5.53
6.94
6.94
189,600
Jun 16, 2026
1606:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
6.38
6.70
5.41
5.88
5.88
315,000
Jun 15, 2026
5.28
5.35
4.93
4.95
4.95
104,711
Jun 12, 2026
5.37
5.60
5.11
5.29
5.29
194,647
Jun 11, 2026
5.17
5.75
4.93
5.42
5.42
146,788
Jun 10, 2026
4.33
5.48
4.33
5.48
5.48
236,403
Jun 9, 2026
4.36
4.48
4.25
4.38
4.38
48,019
Jun 8, 2026
4.40
4.54
4.28
4.30
4.30
67,773
Jun 5, 2026
4.83
4.83
4.25
4.36
4.36
62,795
Jun 4, 2026
4.55
4.78
4.54
4.72
4.72
52,516
Jun 3, 2026
4.61
4.66
4.37
4.46
4.46
71,628
Jun 2, 2026
4.86
4.93
4.56
4.61
4.61
131,371
Jun 1, 2026
5.51
5.68
4.78
4.98
4.98
207,816
May 29, 2026
4.64
6.07
4.61
5.54
5.54
614,937
May 28, 2026
4.36
4.79
4.30
4.49
4.49
280,729
May 27, 2026
3.89
4.36
3.81
4.24
4.24
176,981
May 26, 2026
3.77
4.13
3.62
3.99
3.99
285,386
May 22, 2026
3.72
3.94
3.46
3.80
3.80
204,604
May 21, 2026
3.74
3.77
3.61
3.69
3.69
71,949
May 20, 2026
3.74
3.85
3.67
3.74
3.74
76,446
May 19, 2026
3.74
3.87
3.64
3.72
3.72
89,615
May 18, 2026
3.97
3.97
3.65
3.72
3.72
69,379
May 15, 2026
3.99
4.12
3.83
3.92
3.92
126,553
May 14, 2026
4.10
4.40
3.99
4.05
4.05
179,551
May 13, 2026
4.22
4.47
3.93
4.10
4.10
88,330
May 12, 2026
4.38
4.46
4.22
4.24
4.24
53,159
May 11, 2026
4.86
4.99
4.27
4.30
4.30
227,731
May 8, 2026
5.11
5.37
4.78
4.87
4.87
180,675
May 7, 2026
5.92
5.98
4.69
5.01
5.01
303,213
May 6, 2026
6.68
7.11
5.90
5.92
5.92
178,105
May 5, 2026
7.10
7.40
6.33
6.68
6.68
301,286
May 4, 2026
6.54
7.68
6.29
6.94
6.94
266,596
May 1, 2026
6.54
7.46
6.35
6.59
6.59
221,146
Apr 30, 2026
5.12
6.77
4.98
6.55
6.55
352,838
Apr 29, 2026
4.42
5.50
4.20
5.38
5.38
309,797
Apr 28, 2026
4.29
4.37
4.22
4.30
4.30
54,925
Apr 27, 2026
4.20
4.36
4.16
4.28
4.28
37,580
Apr 24, 2026
4.39
4.39
4.13
4.17
4.17
45,289
Apr 23, 2026
4.48
4.54
4.20
4.32
4.32
55,086
Apr 22, 2026
4.31
4.53
4.31
4.51
4.51
44,486
Apr 21, 2026
4.33
4.46
4.20
4.25
4.25
50,428
Apr 20, 2026
4.30
4.64
4.14
4.32
4.32
127,998
Apr 17, 2026
4.10
4.84
4.08
4.30
4.30
191,435
Apr 16, 2026
3.92
4.25
3.79
4.10
4.10
64,401
Apr 15, 2026
3.67
3.92
3.65
3.92
3.92
53,801
Apr 14, 2026
3.78
3.84
3.55
3.69
3.69
40,953
Apr 13, 2026
4.05
4.26
2.62
3.71
3.71
277,196
Apr 10, 2026
4.46
4.53
4.12
4.23
4.23
89,133
Apr 9, 2026
4.53
4.59
4.36
4.36
4.36
33,887
Apr 8, 2026
4.61
4.76
4.40
4.51
4.51
76,285
Apr 7, 2026
4.36
4.54
4.23
4.37
4.37
35,974
Apr 6, 2026
4.66
4.73
4.44
4.44
4.44
39,829
Apr 2, 2026
4.22
4.83
4.21
4.63
4.63
86,885
Apr 1, 2026
4.12
4.41
4.12
4.30
4.30
23,769
Mar 31, 2026
3.94
4.17
3.94
4.15
4.15
21,520
Mar 30, 2026
3.96
4.05
3.88
3.94
3.94
29,390
Mar 27, 2026
4.28
4.34
3.86
3.99
3.99
52,837
Mar 26, 2026
4.20
4.24
4.02
4.10
4.10
34,368
Mar 25, 2026
4.20
4.29
4.09
4.18
4.18
23,929
Mar 24, 2026
4.52
4.53
4.11
4.12
4.12
108,244
Mar 23, 2026
4.56
4.79
4.47
4.58
4.58
53,801
Mar 20, 2026
4.92
4.92
4.53
4.68
4.68
46,574
Mar 19, 2026
4.85
5.04
4.68
4.86
4.86
44,807
Mar 18, 2026
5.01
5.07
4.81
4.81
4.81
49,625
Mar 17, 2026
5.19
5.44
5.00
5.08
5.08
56,210
Mar 16, 2026
5.23
5.42
4.98
5.25
5.25
43,523
Mar 13, 2026
5.43
5.61
5.07
5.16
5.16
51,392
Mar 12, 2026
5.64
5.72
5.41
5.49
5.49
55,568
Mar 11, 2026
5.32
6.08
5.21
5.75
5.75
81,585
Mar 10, 2026
5.35
5.47
5.18
5.39
5.39
35,653
Mar 9, 2026
5.17
5.36
4.98
5.34
5.34
27,141
Mar 6, 2026
5.14
5.28
4.97
5.28
5.28
36,296
Mar 5, 2026
5.40
5.52
5.11
5.24
5.24
33,084
Mar 4, 2026
5.37
5.54
5.26
5.44
5.44
40,792
Mar 3, 2026
4.89
5.60
4.79
5.59
5.59
199,144
Mar 2, 2026
4.96
5.12
4.92
5.04
5.04
27,623
Feb 27, 2026
5.06
5.11
4.82
5.11
5.11
53,480
Feb 26, 2026
5.11
5.26
4.89
5.06
5.06
40,150
Feb 25, 2026
5.06
5.19
4.86
5.12
5.12
45,610
Feb 24, 2026
4.86
5.14
4.86
5.08
5.08
34,850
Feb 23, 2026
4.99
5.19
4.78
4.89
4.89
42,559
Feb 20, 2026
4.89
5.11
4.88
5.06
5.06
34,368
Feb 19, 2026
5.06
5.19
4.84
4.99
4.99
50,268
Feb 18, 2026
4.99
5.24
4.98
5.12
5.12
58,298
Feb 17, 2026
5.32
5.32
4.94
5.02
5.02
41,114
Feb 13, 2026
5.27
5.42
5.07
5.17
5.17
88,330
Feb 12, 2026
5.36
5.55
5.10
5.14
5.14
43,041
Feb 11, 2026
5.55
5.92
5.06
5.33
5.33
79,336
Feb 10, 2026
5.48
5.92
5.46
5.55
5.55
110,814
Feb 9, 2026
5.28
5.75
5.28
5.36
5.36
103,748
Feb 6, 2026
4.89
5.40
4.87
5.29
5.29
100,214
Feb 5, 2026
5.33
5.45
4.88
4.89
4.89
119,326
Feb 4, 2026
5.64
5.70
5.32
5.45
5.45
76,124
Feb 3, 2026
5.77
6.00
5.43
5.49
5.49
76,124
Feb 2, 2026
5.31
6.48
5.31
5.69
5.69
206,050
Jan 30, 2026
5.47
5.62
5.19
5.31
5.31
156,746
Jan 29, 2026
5.54
5.65
5.13
5.41
5.41
100,054
Jan 28, 2026
5.87
5.97
5.38
5.51
5.51
96,842
Jan 27, 2026
6.23
6.23
5.67
5.88
5.88
147,270
Jan 26, 2026
6.85
6.91
5.96
6.03
6.03
158,352
Jan 23, 2026
7.19
7.66
6.84
6.84
6.84
132,977
Jan 22, 2026
6.61
7.44
6.61
7.18
7.18
170,236
Jan 21, 2026
6.79
6.92
6.44
6.60
6.60
92,666
Jan 20, 2026
6.93
7.16
6.76
6.78
6.78
77,891
Jan 16, 2026
7.07
7.42
6.92
7.06
7.06
106,478
Jan 15, 2026
7.43
7.43
6.91
7.14
7.14
134,743
Jan 14, 2026
7.81
7.91
7.22
7.47
7.47
167,345
Jan 13, 2026
8.44
8.54
7.67
7.74
7.74
246,039
Jan 12, 2026
7.97
8.61
7.85
8.34
8.34
162,045
Jan 9, 2026
8.39
8.57
7.97
7.97
7.97
83,673
Jan 8, 2026
8.13
8.75
8.13
8.28
8.28
190,150
Jan 7, 2026
8.16
8.74
8.16
8.31
8.31
138,437
Jan 6, 2026
8.13
8.39
7.97
8.16
8.16
68,416
Jan 5, 2026
8.21
8.41
8.16
8.26
8.26
107,120
Jan 2, 2026
7.58
8.25
7.58
8.15
8.15
83,191
Dec 31, 2025
7.66
7.81
7.37
7.60
7.60
122,859
Dec 30, 2025
8.40
8.87
7.65
7.66
7.66
174,412
Dec 29, 2025
8.67
8.81
8.28
8.52
8.52
89,775
Dec 26, 2025
8.59
8.97
8.41
8.78
8.78
102,623
Dec 24, 2025
8.12
8.78
8.02
8.61
8.61
76,606
Dec 23, 2025
8.84
8.91
8.07
8.16
8.16
137,474
Dec 22, 2025
8.95
9.18
8.72
8.89
8.89
93,309
Dec 19, 2025
9.20
9.27
8.87
8.94
8.94
93,951
Dec 18, 2025
9.58
9.79
9.10
9.10
9.10
98,769
Dec 17, 2025
9.79
9.85
9.54
9.58
9.58
110,172
Dec 16, 2025
9.96
10.31
9.66
9.81
9.81
209,262
Dec 15, 2025
10.25
10.62
10.02
10.29
10.29
101,178
Dec 12, 2025
10.65
10.79
10.22
10.35
10.35
98,127
Dec 11, 2025
10.65
11.05
10.44
10.46
10.46
193,523
Dec 10, 2025
10.97
11.35
10.59
10.77
10.77
206,692
Dec 9, 2025
11.23
11.59
10.90
11.02
11.02
99,090
Dec 8, 2025
11.92
12.06
10.93
11.16
11.16
145,022
Dec 5, 2025
12.10
12.42
11.86
11.92
11.92
98,769
Dec 4, 2025
12.40
12.84
11.93
12.08
12.08
100,214
Dec 3, 2025
11.82
12.82
11.69
12.42
12.42
171,521
Dec 2, 2025
12.18
12.18
11.42
11.67
11.67
100,214
Dec 1, 2025
12.61
12.61
11.90
12.12
12.12
70,022
Nov 28, 2025
12.68
13.02
12.45
12.68
12.68
35,493
Nov 26, 2025
12.72
13.27
12.46
12.67
12.67
72,270
Nov 25, 2025
13.26
13.89
12.10
12.61
12.61
114,347
Nov 24, 2025
13.74
14.34
12.57
13.70
13.70
552,785
Nov 21, 2025
11.66
16.81
11.66
14.02
14.02
804,285
Nov 20, 2025
11.03
13.26
10.86
11.80
11.80
616,222
Nov 19, 2025
10.29
10.80
9.93
10.70
10.70
151,285
Nov 18, 2025
9.98
10.45
9.90
10.19
10.19
67,934
Nov 17, 2025
10.57
10.88
9.53
9.66
9.66
193,041
Nov 14, 2025
11.06
11.71
10.70
11.01
11.01
101,499
Nov 13, 2025
12.01
12.18
10.95
11.13
11.13
107,441
Nov 12, 2025
11.74
12.09
11.27
11.78
11.78
148,716
Nov 11, 2025
11.30
11.80
10.76
11.74
11.74
124,947
Nov 10, 2025
11.96
12.02
11.12
11.43
11.43
130,407
Nov 7, 2025
10.16
11.82
10.16
11.71
11.71
194,326
Nov 6, 2025
11.53
11.95
10.46
10.55
10.55
163,973
Nov 5, 2025
12.15
12.51
11.47
11.50
11.50
228,373
Nov 4, 2025
10.81
13.08
10.69
12.28
12.28
506,372
Nov 3, 2025
10.32
11.20
10.08
11.12
11.12
157,870
Oct 31, 2025
11.24
11.52
9.99
10.27
10.27
351,875
Oct 30, 2025
11.52
11.83
10.93
11.24
11.24
156,424
Oct 29, 2025
11.30
11.70
10.90
11.48
11.48
149,037
Oct 28, 2025
11.83
12.47
11.15
11.32
11.32
438,920
Oct 27, 2025
10.69
11.99
10.43
11.82
11.82
568,524
Oct 24, 2025
9.50
10.53
9.37
10.16
10.16
334,851
Oct 23, 2025
8.53
9.27
8.51
9.08
9.08
199,144
Oct 22, 2025
8.39
8.60
8.11
8.20
8.20
114,668
Oct 21, 2025
8.81
9.05
8.37
8.56
8.56
127,677
Oct 20, 2025
7.91
9.18
7.91
8.77
8.77
170,878
Oct 17, 2025
8.09
8.31
7.86
7.96
7.96
322,003
Oct 16, 2025
8.75
9.15
8.26
8.28
8.28
207,816
Oct 15, 2025
9.08
9.50
8.47
8.92
8.92
311,564
Oct 14, 2025
8.87
9.18
8.72
9.08
9.08
253,909
Oct 13, 2025
9.53
9.93
8.90
9.18
9.18
327,463
Oct 10, 2025
10.97
11.10
9.28
9.30
9.30
596,468
Oct 9, 2025
10.95
11.36
10.58
11.01
11.01
306,425
Oct 8, 2025
11.21
11.50
10.59
10.95
10.95
424,145
Oct 7, 2025
10.68
12.09
10.39
11.35
11.35
785,173
Oct 6, 2025
9.79
11.01
9.59
10.47
10.47
488,706
Oct 3, 2025
10.64
10.95
9.22
9.83
9.83
817,775
Oct 2, 2025
12.64
12.75
10.29
10.80
10.80
765,580
Oct 1, 2025
12.50
13.64
11.64
12.88
12.88
449,841
Sep 30, 2025
16.64
16.81
11.89
12.25
12.25
913,653
Sep 29, 2025
18.51
18.58
16.36
16.58
16.58
292,613
Sep 26, 2025
18.02
19.24
17.00
18.19
18.19
432,175
Sep 25, 2025
17.80
18.49
16.97
17.98
17.98
220,183
Sep 24, 2025
17.93
19.13
16.87
17.80
17.80
509,263
Sep 23, 2025
18.99
21.34
17.44
17.93
17.93
855,516
Sep 22, 2025
18.06
18.74
17.48
18.68
18.68
265,151
Sep 19, 2025
16.81
19.00
16.75
18.11
18.11
800,591
Sep 18, 2025
15.57
16.18
15.32
15.98
15.98
124,144
Sep 17, 2025
14.07
16.47
14.07
15.54
15.54
441,008
Sep 16, 2025
15.99
16.66
13.98
14.05
14.05
423,342
Sep 15, 2025
17.09
17.17
15.44
16.00
16.00
340,311
Sep 12, 2025
15.87
16.87
15.57
16.36
16.36
550,697
Sep 11, 2025
15.98
16.16
14.88
15.79
15.79
198,983
Sep 10, 2025
15.50
16.06
14.94
15.83
15.83
278,802
Sep 9, 2025
13.54
15.71
13.44
15.65
15.65
394,755
Sep 8, 2025
14.17
14.89
13.70
13.80
13.80
384,958
Sep 5, 2025
12.63
14.20
12.31
14.20
14.20
359,583
