comScore(SCOR)
$3.03-0.07 (-2.26%)
SCOR
comScore historical prices
$3.03
At close:-0.07 (-2.26%)
Want to see SCOR full AI Analyst Report?
comScore (SCOR) Historical Prices
256 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.08 | 3.39 | 2.85 | 3.03 | 3.03 | -2.26% | 43,140 | 1.00 |
| Nov 11, 2026 | 3.11 | 3.24 | 3.07 | 3.10 | 3.10 | -0.64% | 20,326 | 0.47 |
| Nov 10, 2026 | 3.37 | 3.37 | 3.11 | 3.12 | 3.12 | -6.87% | 55,786 | 1.27 |
| Nov 09, 2026 | 3.54 | 3.68 | 3.17 | 3.31 | 3.31 | -1.19% | 62,873 | 1.43 |
| Nov 06, 2026 | 3.40 | 3.64 | 3.30 | 3.35 | 3.35 | +2.13% | 35,647 | 0.82 |
| Nov 05, 2026 | 3.32 | 3.34 | 3.23 | 3.28 | 3.28 | -0.46% | 21,334 | 0.49 |
| Nov 04, 2026 | 3.84 | 3.84 | 3.20 | 3.30 | 3.30 | -2.80% | 44,457 | 1.04 |
| Nov 03, 2026 | 3.40 | 3.62 | 3.31 | 3.39 | 3.39 | +0.30% | 21,835 | 0.52 |
| Nov 02, 2026 | 3.43 | 3.70 | 3.30 | 3.38 | 3.38 | +0.90% | 14,920 | 0.35 |
| Oct 30, 2026 | 3.35 | 3.85 | 3.23 | 3.35 | 3.35 | -0.59% | 23,664 | 0.56 |
| Oct 29, 2026 | 3.36 | 3.46 | 3.25 | 3.37 | 3.37 | +0.60% | 83,591 | 2.05 |
| Oct 28, 2026 | 3.32 | 3.51 | 3.25 | 3.35 | 3.35 | +3.08% | 26,908 | 0.66 |
| Oct 27, 2026 | 3.15 | 3.29 | 3.05 | 3.25 | 3.25 | +3.17% | 19,902 | 0.49 |
| Oct 26, 2026 | 3.19 | 3.19 | 3.07 | 3.15 | 3.15 | 0.00% | 51,444 | 1.30 |
| Oct 23, 2026 | 3.23 | 3.29 | 3.07 | 3.15 | 3.15 | -2.48% | 33,244 | 0.85 |
| Oct 22, 2026 | 3.38 | 3.44 | 3.11 | 3.23 | 3.23 | -5.28% | 62,075 | 1.62 |
| Oct 21, 2026 | 3.52 | 3.84 | 3.13 | 3.41 | 3.41 | -0.87% | 62,789 | 1.68 |
| Oct 20, 2026 | 3.25 | 3.46 | 3.24 | 3.44 | 3.44 | +5.20% | 17,038 | 0.46 |
| Oct 19, 2026 | 3.50 | 3.63 | 3.25 | 3.27 | 3.27 | -4.53% | 31,011 | 0.84 |
| Oct 16, 2026 | 3.87 | 3.88 | 3.38 | 3.43 | 3.43 | -15.01% | 138,635 | 3.97 |
| Oct 15, 2026 | 3.76 | 4.07 | 3.75 | 4.03 | 4.03 | +5.50% | 12,910 | 0.37 |
| Oct 14, 2026 | 3.53 | 3.82 | 3.51 | 3.82 | 3.82 | +4.37% | 10,547 | 0.30 |
| Oct 13, 2026 | 3.87 | 3.93 | 3.42 | 3.66 | 3.66 | -6.87% | 200,891 | 6.27 |
| Oct 12, 2026 | 4.04 | 4.60 | 3.80 | 3.93 | 3.93 | -2.48% | 40,992 | 1.30 |
| Oct 09, 2026 | 4.07 | 4.10 | 3.91 | 4.03 | 4.03 | -0.74% | 6,066 | 0.19 |
| Oct 08, 2026 | 4.07 | 4.15 | 3.82 | 4.06 | 4.06 | -0.73% | 81,079 | 2.67 |
| Oct 07, 2026 | 4.22 | 4.40 | 4.02 | 4.09 | 4.09 | -3.31% | 34,361 | 1.14 |
| Oct 06, 2026 | 4.30 | 4.43 | 4.05 | 4.23 | 4.23 | -1.63% | 33,093 | 1.11 |
| Oct 05, 2026 | 4.35 | 4.53 | 4.19 | 4.30 | 4.30 | +1.42% | 34,368 | 1.17 |
| Oct 02, 2026 | 4.50 | 4.74 | 4.19 | 4.24 | 4.24 | -6.40% | 58,150 | 2.04 |
| Oct 01, 2026 | 4.93 | 4.93 | 4.53 | 4.53 | 4.53 | -3.31% | 10,044 | 0.35 |
| Sep 30, 2026 | 4.64 | 4.75 | 4.52 | 4.69 | 4.69 | -0.95% | 32,177 | 1.15 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -2.67% | 10,361 | 0.37 |
| Sep 28, 2026 | 4.75 | 4.94 | 4.72 | 4.86 | 4.86 | -1.02% | 24,541 | 0.89 |
| Sep 25, 2026 | 4.80 | 4.92 | 4.78 | 4.91 | 4.91 | +2.08% | 10,230 | 0.37 |
| Sep 24, 2026 | 4.77 | 4.86 | 4.73 | 4.81 | 4.81 | -2.63% | 8,902 | 0.32 |
| Sep 23, 2026 | 4.74 | 5.01 | 4.72 | 4.94 | 4.94 | +2.07% | 27,319 | 0.98 |
| Sep 22, 2026 | 4.88 | 4.93 | 4.65 | 4.84 | 4.84 | -0.62% | 37,069 | 1.34 |
| Sep 21, 2026 | 4.87 | 5.00 | 4.76 | 4.87 | 4.87 | -1.81% | 35,927 | 1.30 |
| Sep 18, 2026 | 5.27 | 5.27 | 4.80 | 4.96 | 4.96 | -2.94% | 49,876 | 1.85 |
| Sep 17, 2026 | 5.06 | 5.17 | 4.93 | 5.11 | 5.11 | -0.97% | 46,980 | 1.75 |
| Sep 16, 2026 | 5.18 | 5.25 | 4.86 | 5.16 | 5.16 | -0.39% | 38,059 | 1.39 |
| Sep 15, 2026 | 5.07 | 5.19 | 4.85 | 5.18 | 5.18 | +1.57% | 51,636 | 1.67 |
| Sep 14, 2026 | 4.92 | 5.10 | 4.89 | 5.10 | 5.10 | +2.82% | 35,757 | 1.10 |
| Sep 11, 2026 | 5.02 | 5.06 | 4.73 | 4.96 | 4.96 | -1.20% | 35,277 | 1.07 |
| Sep 10, 2026 | 4.81 | 5.07 | 4.72 | 5.02 | 5.02 | +3.51% | 41,206 | 1.27 |
| Sep 09, 2026 | 5.21 | 5.21 | 4.77 | 4.85 | 4.85 | -1.62% | 54,132 | 1.61 |
| Sep 08, 2026 | 5.20 | 5.20 | 4.88 | 4.93 | 4.93 | -4.64% | 55,431 | 1.64 |
| Sep 07, 2026 | 4.90 | 5.18 | 4.90 | 5.17 | 5.17 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.90 | 5.18 | 4.90 | 5.17 | 5.17 | +5.08% | 45,397 | 1.31 |
