SCOR(SCOR)
SCOR
$5.00—
NASDAQ
$5.00—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $5.01 | $5.06 | $4.73 | $5.00 | 13,391 |
| 9/10/2026 | $4.81 | $5.07 | $4.72 | $5.02 | 41,204 |
| 9/9/2026 | $5.21 | $5.21 | $4.77 | $4.85 | 54,132 |
| 9/8/2026 | $5.20 | $5.20 | $4.88 | $4.93 | 55,431 |
| 9/4/2026 | $4.90 | $5.18 | $4.90 | $5.17 | 45,400 |
| 9/3/2026 | $5.06 | $5.09 | $4.85 | $4.92 | 35,125 |
| 9/2/2026 | $5.13 | $5.27 | $5.03 | $5.06 | 44,438 |
| 9/1/2026 | $5.21 | $5.31 | $5.09 | $5.12 | 22,021 |
| 8/31/2026 | $5.30 | $5.77 | $5.01 | $5.25 | 66,714 |
| 8/28/2026 | $5.28 | $5.54 | $5.00 | $5.16 | 123,900 |
| 8/27/2026 | $5.33 | $5.48 | $5.14 | $5.23 | 51,224 |
| 8/26/2026 | $4.96 | $5.44 | $4.91 | $5.24 | 72,231 |
| 8/25/2026 | $4.84 | $5.29 | $4.60 | $4.93 | 35,827 |
| 8/24/2026 | $5.37 | $5.63 | $4.85 | $4.85 | 65,800 |
| 8/21/2026 | $5.15 | $5.60 | $4.89 | $5.08 | 48,300 |
| 8/20/2026 | $5.39 | $5.78 | $5.10 | $5.10 | 41,000 |
| 8/19/2026 | $5.37 | $6.00 | $5.30 | $5.47 | 27,400 |
| 8/18/2026 | $5.62 | $5.73 | $5.29 | $5.40 | 47,700 |
| 8/17/2026 | $6.18 | $6.19 | $5.65 | $5.65 | 40,200 |
| 8/14/2026 | $6.10 | $6.26 | $5.99 | $6.20 | 38,726 |
| 8/13/2026 | $6.80 | $6.80 | $5.77 | $6.07 | 96,100 |
| 8/12/2026 | $7.45 | $7.73 | $6.85 | $7.18 | 57,400 |
| 8/11/2026 | $7.00 | $7.36 | $7.00 | $7.17 | 9,300 |
| 8/10/2026 | $7.50 | $7.50 | $7.00 | $7.00 | 5,300 |
| 8/7/2026 | $7.21 | $7.57 | $7.20 | $7.20 | 6,042 |
| 8/6/2026 | $7.40 | $7.49 | $7.40 | $7.49 | 8,400 |
| 8/5/2026 | $7.35 | $7.60 | $7.31 | $7.58 | 5,100 |
| 8/4/2026 | $7.18 | $7.72 | $7.18 | $7.45 | 12,500 |
| 8/3/2026 | $7.17 | $7.52 | $7.16 | $7.16 | 3,000 |
| 7/31/2026 | $7.30 | $7.57 | $6.95 | $7.00 | 8,144 |
| 7/30/2026 | $7.52 | $7.64 | $7.33 | $7.45 | 6,420 |
| 7/29/2026 | $7.43 | $7.59 | $7.43 | $7.51 | 5,700 |
| 7/28/2026 | $7.29 | $7.69 | $7.24 | $7.67 | 9,342 |
| 7/27/2026 | $7.11 | $7.14 | $6.81 | $7.11 | 6,515 |
| 7/24/2026 | $7.27 | $7.27 | $7.27 | $7.27 | - |
| 7/23/2026 | $7.55 | $7.74 | $6.80 | $7.27 | 12,950 |
| 7/22/2026 | $7.51 | $7.87 | $7.10 | $7.87 | 18,230 |
| 7/21/2026 | $7.52 | $7.75 | $7.32 | $7.51 | 8,911 |
| 7/20/2026 | $7.30 | $7.45 | $7.30 | $7.45 | 1,215 |
| 7/17/2026 | $7.41 | $7.71 | $7.00 | $7.49 | 25,506 |
| 7/16/2026 | $7.40 | $7.79 | $7.40 | $7.45 | 13,400 |
| 7/15/2026 | $7.15 | $7.42 | $7.15 | $7.42 | 3,400 |
| 7/14/2026 | $6.95 | $7.04 | $6.88 | $6.98 | 13,990 |
| 7/13/2026 | $7.32 | $7.46 | $7.21 | $7.34 | 7,500 |
| 7/10/2026 | $7.39 | $7.66 | $7.29 | $7.45 | 11,700 |
| 7/9/2026 | $6.89 | $7.36 | $6.77 | $7.36 | 11,700 |
| 7/8/2026 | $6.85 | $7.06 | $6.85 | $7.06 | 8,100 |
| 7/7/2026 | $7.20 | $7.30 | $6.90 | $6.90 | 7,849 |
| 7/6/2026 | $7.10 | $7.42 | $7.05 | $7.26 | 16,200 |
| 7/2/2026 | $7.38 | $7.66 | $7.05 | $7.05 | 5,043 |
| 7/1/2026 | $7.38 | $7.50 | $7.14 | $7.29 | 7,100 |
| 6/30/2026 | $7.00 | $7.50 | $7.00 | $7.38 | 13,400 |
| 6/29/2026 | $6.70 | $7.31 | $6.70 | $7.07 | 21,234 |
| 6/26/2026 | $6.52 | $6.81 | $6.37 | $6.73 | 31,031 |
| 6/25/2026 | $6.84 | $7.15 | $6.54 | $6.57 | 21,128 |
| 6/24/2026 | $7.08 | $7.36 | $6.78 | $6.91 | 26,474 |
| 6/23/2026 | $7.09 | $7.29 | $6.88 | $6.89 | 10,000 |
| 6/22/2026 | $7.84 | $8.13 | $7.05 | $7.10 | 40,800 |
| 6/18/2026 | $7.25 | $8.05 | $7.23 | $7.95 | 65,727 |
| 6/17/2026 | $7.24 | $7.52 | $7.14 | $7.25 | 276,644 |
| 6/16/2026 | $7.10 | $7.46 | $6.88 | $7.17 | 129,600 |
| 6/15/2026 | $7.73 | $7.73 | $7.12 | $7.12 | 70,000 |