comScore Inc. (SCOR)
NASDAQ: SCOR
· Real-Time Price · USD
6.44
-0.46 (-6.67%)
At close: Aug 14, 2025, 3:59 PM
6.56
1.86%
After-hours: Aug 14, 2025, 04:00 PM EDT
SCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.90 | 6.97 | 6.33 | 6.45 | 6.45 | -6.52% | 5,590 |
| Aug 13, 2025 | 6.41 | 7.03 | 6.12 | 6.90 | 6.90 | 9.52% | 24,600 |
| Aug 12, 2025 | 6.26 | 6.59 | 6.26 | 6.30 | 6.30 | 0.80% | 2,347 |
| Aug 11, 2025 | 6.99 | 6.99 | 6.17 | 6.25 | 6.25 | -10.59% | 5,000 |
| Aug 8, 2025 | 7.05 | 7.23 | 6.41 | 6.99 | 6.99 | -1.83% | 38,748 |
| Aug 7, 2025 | 5.94 | 7.12 | 5.68 | 7.12 | 7.12 | 19.26% | 29,549 |
| Aug 6, 2025 | 4.96 | 6.23 | 4.96 | 5.97 | 5.97 | 22.59% | 52,930 |
| Aug 5, 2025 | 5.04 | 5.18 | 4.81 | 4.87 | 4.87 | -6.35% | 38,100 |
| Aug 4, 2025 | 5.38 | 5.42 | 5.00 | 5.20 | 5.20 | -5.80% | 26,822 |
| Aug 1, 2025 | 5.25 | 5.52 | 5.10 | 5.52 | 5.52 | 5.54% | 26,700 |
| Jul 31, 2025 | 5.39 | 5.46 | 5.15 | 5.23 | 5.23 | -0.38% | 27,020 |
| Jul 30, 2025 | 5.47 | 5.47 | 5.14 | 5.25 | 5.25 | 3.96% | 53,800 |
| Jul 29, 2025 | 5.40 | 5.45 | 5.05 | 5.05 | 5.05 | -9.01% | 40,200 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.12 | 5.55 | 5.55 | -0.18% | 20,833 |
| Jul 25, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.00% | 1,122 |
| Jul 24, 2025 | 5.89 | 5.89 | 5.39 | 5.56 | 5.56 | 0.18% | 26,900 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -2.63% | 4,200 |
| Jul 22, 2025 | 5.41 | 5.95 | 5.41 | 5.70 | 5.70 | -0.18% | 9,711 |
| Jul 21, 2025 | 5.60 | 5.78 | 5.26 | 5.71 | 5.71 | 3.82% | 12,100 |
| Jul 18, 2025 | 5.14 | 5.52 | 5.14 | 5.50 | 5.50 | 7.21% | 20,742 |