Scholar Rock Holding CorporationSRRKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $44.87 | $46.18 | $43.67 | $45.53 | 147,907 |
| 1/30/2026 | $44.24 | $45.11 | $43.48 | $44.34 | 916,400 |
| 1/29/2026 | $44.00 | $45.96 | $43.83 | $44.92 | 969,509 |
| 1/28/2026 | $43.88 | $44.56 | $42.87 | $43.13 | 550,927 |
| 1/27/2026 | $44.57 | $45.40 | $43.70 | $43.99 | 760,413 |
| 1/26/2026 | $44.29 | $45.49 | $43.56 | $44.89 | 785,658 |
| 1/23/2026 | $47.18 | $48.28 | $44.07 | $44.29 | 908,618 |
| 1/22/2026 | $45.86 | $47.84 | $45.34 | $47.76 | 1.46M |
| 1/21/2026 | $44.93 | $46.37 | $44.52 | $46.05 | 1.17M |
| 1/20/2026 | $44.10 | $44.87 | $43.25 | $44.74 | 1.08M |
| 1/16/2026 | $46.11 | $46.22 | $44.02 | $44.97 | 875,652 |
| 1/15/2026 | $45.44 | $46.75 | $43.95 | $46.53 | 988,433 |
| 1/14/2026 | $43.57 | $46.74 | $43.19 | $45.58 | 1.45M |
| 1/13/2026 | $42.83 | $44.22 | $42.10 | $43.75 | 1.86M |
| 1/12/2026 | $42.07 | $43.66 | $40.63 | $43.56 | 1.15M |
| 1/9/2026 | $41.74 | $43.62 | $41.73 | $42.18 | 948,135 |
| 1/8/2026 | $43.63 | $43.85 | $41.00 | $41.67 | 1.20M |
| 1/7/2026 | $42.67 | $44.50 | $41.32 | $44.23 | 1.32M |
| 1/6/2026 | $42.57 | $43.06 | $41.19 | $41.31 | 755,500 |
| 1/5/2026 | $42.33 | $43.19 | $41.20 | $42.76 | 1.20M |
| 1/2/2026 | $43.99 | $44.19 | $41.76 | $42.80 | 865,500 |
| 12/31/2025 | $43.55 | $44.40 | $43.33 | $44.05 | 650,909 |
| 12/30/2025 | $45.18 | $45.21 | $43.55 | $43.62 | 795,300 |
| 12/29/2025 | $45.76 | $46.14 | $44.74 | $45.19 | 655,568 |
| 12/26/2025 | $45.47 | $46.06 | $45.13 | $45.67 | 512,600 |
| 12/24/2025 | $45.76 | $46.30 | $45.13 | $45.86 | 433,649 |
| 12/23/2025 | $45.00 | $46.38 | $45.00 | $45.89 | 1.12M |
| 12/22/2025 | $43.65 | $45.23 | $43.28 | $45.20 | 650,423 |
| 12/19/2025 | $43.13 | $44.44 | $43.13 | $43.90 | 1.49M |
| 12/18/2025 | $44.16 | $44.68 | $42.72 | $42.93 | 1.17M |
| 12/17/2025 | $45.32 | $45.32 | $42.61 | $44.01 | 1.31M |
| 12/16/2025 | $44.64 | $45.31 | $43.25 | $44.32 | 1.38M |
| 12/15/2025 | $46.38 | $46.75 | $44.44 | $45.24 | 1.75M |
| 12/12/2025 | $47.00 | $48.28 | $46.04 | $46.87 | 1.93M |
| 12/11/2025 | $45.09 | $47.74 | $45.09 | $46.83 | 1.81M |
| 12/10/2025 | $44.65 | $45.83 | $43.92 | $45.05 | 983,000 |
| 12/9/2025 | $45.53 | $46.25 | $44.47 | $44.63 | 1.43M |
| 12/8/2025 | $45.88 | $46.32 | $45.01 | $45.25 | 1.26M |
| 12/5/2025 | $45.20 | $45.94 | $44.50 | $45.02 | 1.12M |
| 12/4/2025 | $43.01 | $45.50 | $42.83 | $45.20 | 1.34M |
| 12/3/2025 | $41.51 | $44.36 | $41.00 | $43.51 | 2.02M |
| 12/2/2025 | $40.00 | $41.90 | $39.51 | $41.08 | 2.65M |
| 12/1/2025 | $43.80 | $43.80 | $41.78 | $41.99 | 2.02M |
| 11/28/2025 | $43.29 | $44.08 | $43.18 | $44.06 | 690,122 |
| 11/26/2025 | $41.39 | $43.30 | $40.91 | $43.15 | 1.10M |
| 11/25/2025 | $41.89 | $43.70 | $41.16 | $41.47 | 2.10M |
| 11/24/2025 | $40.41 | $41.98 | $40.32 | $41.79 | 1.46M |
| 11/21/2025 | $38.02 | $40.75 | $38.02 | $40.21 | 2.08M |
| 11/20/2025 | $40.36 | $40.67 | $37.54 | $38.02 | 1.94M |
| 11/19/2025 | $39.39 | $40.12 | $38.42 | $39.69 | 2.71M |
| 11/18/2025 | $36.92 | $39.99 | $36.78 | $39.81 | 3.39M |
| 11/17/2025 | $36.81 | $37.07 | $35.53 | $36.47 | 2.82M |
| 11/14/2025 | $34.98 | $39.50 | $34.25 | $37.41 | 7.13M |
| 11/13/2025 | $30.41 | $30.74 | $29.35 | $30.07 | 1.43M |
| 11/12/2025 | $30.80 | $31.46 | $30.35 | $30.82 | 1.29M |
| 11/11/2025 | $29.14 | $31.10 | $28.97 | $30.79 | 1.89M |
| 11/10/2025 | $29.04 | $30.13 | $28.79 | $29.37 | 1.55M |
| 11/7/2025 | $28.44 | $29.03 | $27.07 | $28.95 | 1.72M |
| 11/6/2025 | $27.91 | $29.10 | $27.50 | $28.80 | 1.41M |
| 11/5/2025 | $27.69 | $28.48 | $27.50 | $27.99 | 1.49M |
| 11/4/2025 | $28.76 | $29.20 | $27.60 | $28.05 | 1.29M |