Scilex Holding CompanySCLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $8.79 | $9.02 | $8.33 | $8.52 | 97,636 |
| 1/29/2026 | $8.90 | $9.07 | $8.24 | $8.69 | 62,300 |
| 1/28/2026 | $9.43 | $9.58 | $8.64 | $8.85 | 60,339 |
| 1/27/2026 | $10.00 | $10.00 | $9.11 | $9.44 | 91,700 |
| 1/26/2026 | $11.00 | $11.09 | $9.57 | $9.68 | 98,623 |
| 1/23/2026 | $11.54 | $12.30 | $10.98 | $10.99 | 82,866 |
| 1/22/2026 | $10.61 | $11.95 | $10.61 | $11.53 | 106,019 |
| 1/21/2026 | $10.91 | $11.12 | $10.35 | $10.60 | 57,821 |
| 1/20/2026 | $11.13 | $11.49 | $10.85 | $10.89 | 48,500 |
| 1/16/2026 | $11.35 | $11.91 | $11.12 | $11.34 | 66,300 |
| 1/15/2026 | $11.94 | $11.94 | $11.10 | $11.46 | 84,337 |
| 1/14/2026 | $12.55 | $12.70 | $11.60 | $12.00 | 104,265 |
| 1/13/2026 | $13.55 | $13.72 | $12.32 | $12.43 | 153,353 |
| 1/12/2026 | $12.80 | $13.83 | $12.61 | $13.40 | 101,009 |
| 1/9/2026 | $13.48 | $13.77 | $12.80 | $12.80 | 52,111 |
| 1/8/2026 | $13.06 | $14.05 | $13.06 | $13.29 | 118,400 |
| 1/7/2026 | $13.10 | $14.04 | $13.10 | $13.35 | 86,241 |
| 1/6/2026 | $13.06 | $13.48 | $12.80 | $13.10 | 42,600 |
| 1/5/2026 | $13.19 | $13.50 | $13.10 | $13.26 | 66,748 |
| 1/2/2026 | $12.18 | $13.25 | $12.18 | $13.09 | 51,800 |
| 12/31/2025 | $12.30 | $12.55 | $11.84 | $12.20 | 76,500 |
| 12/30/2025 | $13.49 | $14.24 | $12.29 | $12.30 | 108,960 |
| 12/29/2025 | $13.93 | $14.15 | $13.30 | $13.68 | 55,926 |
| 12/26/2025 | $13.80 | $14.40 | $13.50 | $14.10 | 63,987 |
| 12/24/2025 | $13.04 | $14.10 | $12.87 | $13.82 | 47,700 |
| 12/23/2025 | $14.20 | $14.31 | $12.96 | $13.10 | 85,648 |
| 12/22/2025 | $14.38 | $14.75 | $14.00 | $14.27 | 58,135 |
| 12/19/2025 | $14.77 | $14.88 | $14.24 | $14.35 | 58,513 |
| 12/18/2025 | $15.39 | $15.73 | $14.61 | $14.61 | 61,535 |
| 12/17/2025 | $15.72 | $15.82 | $15.32 | $15.39 | 68,618 |
| 12/16/2025 | $16.00 | $16.56 | $15.51 | $15.76 | 130,321 |
| 12/15/2025 | $16.46 | $17.05 | $16.10 | $16.52 | 63,048 |
| 12/12/2025 | $17.10 | $17.32 | $16.42 | $16.63 | 61,203 |
| 12/11/2025 | $17.11 | $17.75 | $16.77 | $16.80 | 120,500 |
| 12/10/2025 | $17.62 | $18.23 | $17.00 | $17.29 | 128,953 |
| 12/9/2025 | $18.04 | $18.62 | $17.51 | $17.70 | 61,700 |
| 12/8/2025 | $19.15 | $19.38 | $17.55 | $17.93 | 90,300 |
| 12/5/2025 | $19.44 | $19.94 | $19.04 | $19.15 | 61,540 |
| 12/4/2025 | $19.91 | $20.62 | $19.16 | $19.40 | 62,543 |
| 12/3/2025 | $18.98 | $20.59 | $18.78 | $19.94 | 106,823 |
| 12/2/2025 | $19.56 | $19.56 | $18.34 | $18.75 | 62,801 |
| 12/1/2025 | $20.25 | $20.25 | $19.11 | $19.46 | 43,624 |
| 11/28/2025 | $20.37 | $20.91 | $20.00 | $20.36 | 22,100 |
| 11/26/2025 | $20.43 | $21.31 | $20.01 | $20.34 | 45,000 |
| 11/25/2025 | $21.29 | $22.31 | $19.43 | $20.25 | 71,243 |
| 11/24/2025 | $22.06 | $23.03 | $20.19 | $22.00 | 344,266 |
| 11/21/2025 | $18.72 | $27.00 | $18.72 | $22.51 | 500,800 |
| 11/20/2025 | $17.72 | $21.30 | $17.44 | $18.95 | 383,827 |
| 11/19/2025 | $16.52 | $17.34 | $15.95 | $17.18 | 94,488 |
| 11/18/2025 | $16.03 | $16.78 | $15.90 | $16.37 | 42,300 |
| 11/17/2025 | $16.98 | $17.48 | $15.30 | $15.51 | 120,243 |
| 11/14/2025 | $17.76 | $18.80 | $17.18 | $17.69 | 63,200 |
| 11/13/2025 | $19.29 | $19.56 | $17.58 | $17.87 | 66,967 |
| 11/12/2025 | $18.85 | $19.42 | $18.10 | $18.92 | 92,608 |
| 11/11/2025 | $18.15 | $18.95 | $17.28 | $18.86 | 77,876 |
| 11/10/2025 | $19.20 | $19.30 | $17.86 | $18.35 | 81,251 |
| 11/7/2025 | $16.31 | $18.98 | $16.31 | $18.81 | 121,000 |
| 11/6/2025 | $18.51 | $19.19 | $16.80 | $16.95 | 102,100 |
| 11/5/2025 | $19.52 | $20.09 | $18.42 | $18.47 | 142,211 |
| 11/4/2025 | $17.36 | $21.00 | $17.17 | $19.72 | 315,449 |