Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.6100
+0.0039 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
0.6000
-0.0100 (-1.64%)
After-hours: Dec 5, 2025, 7:55 PM EST
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | 0.64% | 966,705 |
| Dec 4, 2025 | 0.59 | 0.63 | 0.58 | 0.61 | 0.61 | -0.38% | 929,814 |
| Dec 3, 2025 | 0.55 | 0.61 | 0.54 | 0.61 | 0.61 | 9.98% | 569,375 |
| Dec 2, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | 0.13% | 741,099 |
| Dec 1, 2025 | 0.59 | 0.62 | 0.55 | 0.55 | 0.55 | -7.78% | 1,174,413 |
| Nov 28, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 1.22% | 347,528 |
| Nov 26, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.40% | 868,424 |
| Nov 25, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 1.13% | 799,442 |
| Nov 24, 2025 | 0.53 | 0.61 | 0.53 | 0.59 | 0.59 | 12.40% | 1,462,738 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.50 | 0.53 | 0.53 | -5.36% | 1,507,619 |
| Nov 20, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -4.58% | 1,279,056 |
| Nov 19, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -6.83% | 1,246,669 |
| Nov 18, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | 6.86% | 1,102,341 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.56 | 0.59 | 0.59 | -8.70% | 2,344,416 |
| Nov 14, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -4.28% | 2,141,836 |
| Nov 13, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -5.47% | 4,174,635 |
| Nov 12, 2025 | 0.72 | 0.78 | 0.68 | 0.71 | 0.71 | -3.98% | 3,274,647 |
| Nov 11, 2025 | 0.65 | 0.75 | 0.65 | 0.74 | 0.74 | 7.54% | 3,176,368 |
| Nov 10, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -6.24% | 3,460,539 |
| Nov 7, 2025 | 0.69 | 0.75 | 0.67 | 0.73 | 0.73 | -1.79% | 3,382,720 |
| Nov 6, 2025 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | -4.58% | 4,865,528 |
| Nov 5, 2025 | 0.74 | 0.86 | 0.70 | 0.78 | 0.78 | -4.20% | 16,177,217 |
| Nov 4, 2025 | 0.99 | 1.11 | 0.78 | 0.82 | 0.82 | 15.35% | 250,215,364 |
| Nov 3, 2025 | 0.75 | 0.78 | 0.69 | 0.71 | 0.71 | -8.60% | 2,540,320 |
| Oct 31, 2025 | 0.75 | 1.10 | 0.75 | 0.78 | 0.78 | 1.08% | 19,667,537 |
| Oct 30, 2025 | 0.88 | 0.89 | 0.75 | 0.77 | 0.77 | -15.87% | 4,253,577 |
| Oct 29, 2025 | 0.98 | 1.00 | 0.88 | 0.91 | 0.91 | -7.83% | 5,252,383 |
| Oct 28, 2025 | 1.05 | 1.22 | 0.99 | 0.99 | 0.99 | -10.81% | 8,724,238 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.11 | 1.11 | 1.11 | -29.30% | 16,155,357 |
| Oct 24, 2025 | 1.93 | 1.99 | 1.48 | 1.57 | 1.57 | -39.62% | 76,539,887 |
| Oct 23, 2025 | 0.92 | 2.60 | 0.82 | 2.60 | 2.60 | 354.94% | 801,016,492 |
| Oct 22, 2025 | 0.52 | 0.63 | 0.51 | 0.57 | 0.57 | 10.91% | 3,557,412 |
| Oct 21, 2025 | 0.48 | 0.56 | 0.46 | 0.52 | 0.52 | 1.30% | 2,169,285 |
| Oct 20, 2025 | 0.52 | 0.57 | 0.50 | 0.51 | 0.51 | -4.93% | 2,477,559 |
| Oct 17, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -9.29% | 3,547,579 |
| Oct 16, 2025 | 1.08 | 1.12 | 0.57 | 0.59 | 0.59 | -17.63% | 108,812,409 |
| Oct 15, 2025 | 0.72 | 0.76 | 0.70 | 0.72 | 0.72 | -1.76% | 107,190 |
| Oct 14, 2025 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 1.24% | 122,959 |
| Oct 13, 2025 | 0.70 | 0.73 | 0.67 | 0.72 | 0.72 | 2.71% | 133,516 |
| Oct 10, 2025 | 0.75 | 0.76 | 0.68 | 0.70 | 0.70 | -8.22% | 314,786 |
| Oct 9, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.02% | 155,307 |
| Oct 8, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | 1.10% | 288,059 |
| Oct 7, 2025 | 0.82 | 0.84 | 0.75 | 0.78 | 0.78 | -7.54% | 387,150 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.72% | 245,077 |
| Oct 3, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | - | 98,656 |
| Oct 2, 2025 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -0.86% | 90,195 |
| Oct 1, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 2.85% | 400,674 |
| Sep 30, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 1.30% | 44,945 |
| Sep 29, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | -0.84% | 140,106 |
| Sep 26, 2025 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | 1.60% | 93,380 |