comScore, Inc.SCORNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.53 | $8.90 | $8.53 | $8.57 | 30,588 |
| 1/30/2026 | $8.50 | $8.87 | $8.45 | $8.45 | 13,100 |
| 1/29/2026 | $8.70 | $8.99 | $8.45 | $8.45 | 17,400 |
| 1/28/2026 | $8.67 | $8.99 | $8.67 | $8.72 | 18,512 |
| 1/27/2026 | $8.71 | $8.88 | $8.54 | $8.67 | 17,736 |
| 1/26/2026 | $9.07 | $9.07 | $8.55 | $8.71 | 32,100 |
| 1/23/2026 | $8.60 | $9.20 | $8.60 | $8.99 | 16,031 |
| 1/22/2026 | $9.06 | $9.34 | $8.64 | $8.76 | 47,002 |
| 1/21/2026 | $8.57 | $9.07 | $8.53 | $8.76 | 30,133 |
| 1/20/2026 | $8.54 | $8.85 | $8.26 | $8.56 | 21,342 |
| 1/16/2026 | $8.55 | $8.73 | $8.03 | $8.55 | 12,500 |
| 1/15/2026 | $8.44 | $8.63 | $8.25 | $8.62 | 20,802 |
| 1/14/2026 | $7.86 | $8.77 | $7.86 | $8.59 | 69,400 |
| 1/13/2026 | $8.24 | $8.40 | $8.15 | $8.15 | 13,500 |
| 1/12/2026 | $8.33 | $8.38 | $7.72 | $8.24 | 17,600 |
| 1/9/2026 | $7.98 | $8.44 | $7.63 | $8.23 | 211,088 |
| 1/8/2026 | $7.19 | $8.61 | $7.18 | $7.96 | 118,823 |
| 1/7/2026 | $6.93 | $7.21 | $6.75 | $7.12 | 47,012 |
| 1/6/2026 | $6.82 | $7.00 | $6.70 | $6.76 | 13,818 |
| 1/5/2026 | $6.70 | $6.70 | $6.51 | $6.51 | 4,622 |
| 1/2/2026 | $6.50 | $6.73 | $6.50 | $6.59 | 10,200 |
| 12/31/2025 | $6.73 | $6.73 | $6.50 | $6.50 | 22,200 |
| 12/30/2025 | $6.73 | $7.00 | $6.57 | $6.63 | 8,643 |
| 12/29/2025 | $6.63 | $6.77 | $6.63 | $6.75 | 1,700 |
| 12/26/2025 | $6.75 | $6.79 | $6.51 | $6.77 | 15,600 |
| 12/24/2025 | $6.81 | $6.86 | $6.73 | $6.86 | 2,604 |
| 12/23/2025 | $6.77 | $6.99 | $6.53 | $6.84 | 13,201 |
| 12/22/2025 | $7.10 | $7.20 | $6.81 | $6.81 | 12,949 |
| 12/19/2025 | $7.05 | $7.20 | $6.98 | $7.14 | 7,446 |
| 12/18/2025 | $7.20 | $7.20 | $7.05 | $7.16 | 3,329 |
| 12/17/2025 | $7.00 | $7.20 | $6.96 | $7.18 | 6,800 |
| 12/16/2025 | $6.79 | $7.20 | $6.58 | $7.20 | 9,131 |
| 12/15/2025 | $6.58 | $7.16 | $6.55 | $7.10 | 13,000 |
| 12/12/2025 | $6.52 | $6.56 | $6.51 | $6.56 | 2,800 |
| 12/11/2025 | $6.58 | $6.68 | $6.58 | $6.66 | 3,500 |
| 12/10/2025 | $6.81 | $6.82 | $6.52 | $6.71 | 3,700 |
| 12/9/2025 | $6.90 | $7.15 | $6.60 | $6.72 | 5,800 |
| 12/8/2025 | $6.71 | $6.71 | $6.71 | $6.71 | 93 |
| 12/5/2025 | $6.78 | $6.84 | $6.71 | $6.71 | 3,700 |
| 12/4/2025 | $7.08 | $7.08 | $7.08 | $7.08 | 13,330 |
| 12/3/2025 | $6.60 | $7.08 | $6.44 | $7.08 | 13,338 |
| 12/2/2025 | $6.45 | $7.00 | $6.40 | $6.80 | 9,100 |
| 12/1/2025 | $6.85 | $7.10 | $6.55 | $6.78 | 5,145 |
| 11/28/2025 | $6.65 | $6.90 | $6.49 | $6.90 | 8,333 |
| 11/26/2025 | $6.85 | $6.90 | $6.65 | $6.71 | 2,800 |
| 11/25/2025 | $6.40 | $6.87 | $6.40 | $6.87 | 2,200 |
| 11/24/2025 | $6.43 | $6.55 | $6.12 | $6.46 | 2,629 |
| 11/21/2025 | $6.12 | $6.66 | $6.12 | $6.54 | 20,700 |
| 11/20/2025 | $6.50 | $6.62 | $6.10 | $6.12 | 11,823 |
| 11/19/2025 | $6.33 | $6.33 | $6.26 | $6.29 | 6,600 |
| 11/18/2025 | $6.47 | $6.47 | $6.31 | $6.40 | 6,215 |
| 11/17/2025 | $6.42 | $6.89 | $6.42 | $6.43 | 7,700 |
| 11/14/2025 | $6.59 | $6.65 | $6.43 | $6.43 | 15,238 |
| 11/13/2025 | $7.04 | $7.26 | $6.59 | $6.59 | 5,230 |
| 11/12/2025 | $6.86 | $6.91 | $6.67 | $6.67 | 7,800 |
| 11/11/2025 | $7.18 | $7.31 | $6.77 | $6.77 | 16,600 |
| 11/10/2025 | $7.88 | $7.89 | $7.23 | $7.23 | 9,900 |
| 11/7/2025 | $6.89 | $7.86 | $6.42 | $7.86 | 84,900 |
| 11/6/2025 | $6.93 | $7.00 | $6.47 | $6.90 | 33,411 |
| 11/5/2025 | $6.91 | $7.00 | $6.59 | $6.75 | 60,800 |