Dark

SCOR
comScore, Inc. Common Stock
stock NASDAQ

Market Open

Jul 23, 2026 3:59:30 PM EDT

7.27USD0.000%(0.00)780

5.95Bid 8.32Ask 2.37Spread

Pre-market

0.00USD-100.000%(-7.27)0

After-hours

Jul 22, 2026 4:00:30 PM EDT

7.87USD+6.640%(+0.49)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	7.5500	7.7400	6.800000	7.2700	-7.624%	12,951	0.000%
2026-07-22	7.5100	7.8700	7.100000	7.8700	+4.794%	18,230	-7.624%
2026-07-21	7.5200	7.7510	7.315000	7.5100	+0.805%	8,912	-3.196%
2026-07-20	7.2950	7.4500	7.295000	7.4500	-0.534%	1,215	-2.416%
2026-07-17	7.4100	7.7100	7.000000	7.4900	+0.537%	25,506	-2.937%
2026-07-16	7.4000	7.7900	7.400000	7.4500	+0.404%	13,374	-2.416%
2026-07-15	7.1500	7.4200	7.150000	7.4200	+6.304%	3,392	-2.022%
2026-07-14	6.9500	7.0400	6.880000	6.9800	-4.905%	13,986	+4.155%
2026-07-13	7.3200	7.4600	7.210000	7.3400	-1.477%	7,473	-0.954%
2026-07-10	7.3900	7.6600	7.290000	7.4500	+1.223%	11,682	-2.416%
2026-07-09	6.8900	7.3600	6.770000	7.3600	+4.249%	11,666	-1.223%
2026-07-08	6.8500	7.0600	6.850000	7.0600	+2.319%	8,077	+2.975%
2026-07-07	7.2000	7.3000	6.900000	6.9000	-4.959%	7,849	+5.362%
2026-07-06	7.1000	7.4200	7.050100	7.2600	+2.979%	16,161	+0.138%
2026-07-02	7.3800	7.6600	7.050000	7.0500	-3.292%	5,043	+3.121%
2026-07-01	7.3800	7.5000	7.140000	7.2900	-1.220%	7,083	-0.274%
2026-06-30	7.0000	7.5000	7.000000	7.3800	+4.385%	13,391	-1.491%
2026-06-29	6.7000	7.3100	6.700000	7.0700	+5.052%	21,234	+2.829%
2026-06-26	6.5200	6.8050	6.370000	6.7300	+2.435%	31,031	+8.024%
2026-06-25	6.8400	7.1500	6.535000	6.5700	-4.852%	21,128	+10.654%
2026-06-24	7.0800	7.3639	6.780000	6.9050	+0.218%	26,474	+5.286%
2026-06-23	7.0900	7.2929	6.880000	6.8900	-2.958%	9,989	+5.515%
2026-06-22	7.8400	8.1300	7.050000	7.1000	-10.692%	40,759	+2.394%
2026-06-18	7.2500	8.0500	7.230000	7.9500	+9.655%	65,727	-8.553%
2026-06-17	7.2400	7.5200	7.140000	7.2500	+1.116%	276,644	+0.276%
2026-06-16	7.1000	7.4600	6.880000	7.1700	+0.702%	129,564	+1.395%
2026-06-15	7.7300	7.7300	7.120000	7.1200	-6.316%	69,990	+2.107%
2026-06-12	7.8100	7.8450	7.600000	7.6000	-1.682%	13,504	-4.342%
2026-06-11	7.9100	7.9550	7.630000	7.7300	-2.399%	126,622	-5.951%
2026-06-10	8.1900	8.1900	7.820000	7.9200	+0.126%	62,505	-8.207%
2026-06-09	8.0500	8.0700	7.850000	7.9100	-0.753%	48,757	-8.091%
2026-06-08	8.0900	8.1550	7.816300	7.9700	+0.252%	53,580	-8.783%
2026-06-05	7.8900	8.0500	7.750100	7.9500	+0.760%	13,166	-8.553%
2026-06-04	7.9600	8.4000	7.850000	7.8900	-0.504%	46,387	-7.858%
2026-06-03	8.0400	8.2600	7.810000	7.9300	-2.460%	18,184	-8.323%
2026-06-02	8.1500	8.4500	8.130000	8.1300	-1.455%	54,009	-10.578%
2026-06-01	8.0600	9.1000	8.060000	8.2500	+2.868%	64,231	-11.879%
2026-05-29	8.0000	8.3599	7.990000	8.0200	+3.484%	27,951	-9.352%
2026-05-28	7.9800	8.6800	7.560000	7.7500	+14.645%	101,726	-6.194%
2026-05-27	6.8000	6.8400	6.662100	6.7600	+1.198%	7,061	+7.544%
2026-05-26	6.2800	6.8000	6.280000	6.6800	+4.212%	7,999	+8.832%
2026-05-22	6.8100	6.8100	6.335500	6.4100	-2.584%	7,864	+13.417%
2026-05-21	6.4600	6.6300	6.460000	6.5800	+0.305%	4,115	+10.486%
2026-05-20	6.4400	6.8450	6.440000	6.5600	+1.863%	5,306	+10.823%
2026-05-19	6.3300	6.5100	6.180000	6.4400	+3.871%	15,362	+12.888%
2026-05-18	6.4400	6.4500	6.130000	6.2000	-4.762%	25,862	+17.258%
2026-05-15	6.5100	6.7600	6.310000	6.5100	-3.982%	22,193	+11.674%
2026-05-14	7.2650	7.2650	6.720000	6.7800	-3.281%	8,503	+7.227%
2026-05-13	7.1900	7.2500	7.010000	7.0100	-3.310%	6,398	+3.709%
2026-05-12	7.6999	7.6999	7.000000	7.2500	+0.834%	28,786	+0.276%
2026-05-11	7.4300	7.5500	7.000000	7.1900	-2.310%	17,060	+1.113%
2026-05-08	7.0900	7.4100	7.022400	7.3600	+5.444%	10,587	-1.223%
2026-05-07	7.1900	7.1900	6.968100	6.9800	-2.378%	9,643	+4.155%
2026-05-06	7.5400	7.5400	7.150000	7.1500	-2.589%	7,918	+1.678%
2026-05-05	7.5100	7.6590	7.340000	7.3400	0.000%	10,457	-0.954%
2026-05-04	7.5300	7.5900	7.300000	7.3400	+0.823%	6,631	-0.954%
2026-05-01	7.5850	7.5850	7.280100	7.2801	+0.139%	4,419	-0.139%
2026-04-30	7.6106	7.6106	7.100000	7.2700	-3.836%	6,424	0.000%
2026-04-29	7.4300	7.6900	7.400000	7.5600	+1.477%	3,751	-3.836%
2026-04-28	7.7500	8.2898	7.410000	7.4500	-4.853%	6,003	-2.416%
2026-04-27	7.2000	8.3200	7.200000	7.8300	+8.224%	25,207	-7.152%
2026-04-24	6.7400	7.2350	6.740000	7.2350	+8.308%	7,741	+0.484%
2026-04-23	7.2800	7.2800	6.640000	6.6800	-9.852%	33,458	+8.832%
2026-04-22	7.8600	7.9600	7.380000	7.4100	-4.140%	23,930	-1.889%
2026-04-21	8.3300	8.6600	7.695000	7.7300	-7.203%	22,756	-5.951%
2026-04-20	8.1000	8.7200	8.100000	8.3300	+2.840%	24,484	-12.725%
2026-04-17	7.9500	8.2100	7.950000	8.1000	+1.887%	9,844	-10.247%
2026-04-16	7.9000	7.9500	7.360000	7.9500	+0.633%	26,666	-8.553%
2026-04-15	7.1250	8.0200	7.125000	7.9000	+10.335%	17,189	-7.975%
2026-04-14	7.3200	7.4000	6.920000	7.1600	+1.560%	12,648	+1.536%
2026-04-13	7.7135	7.7135	7.025000	7.0500	-5.114%	17,867	+3.121%
2026-04-10	7.5100	7.6050	7.430000	7.4300	-0.668%	16,075	-2.153%
2026-04-09	7.4000	7.4900	7.150000	7.4800	+5.204%	16,588	-2.807%
2026-04-08	7.2300	7.5000	7.110000	7.1100	-2.736%	33,373	+2.250%
2026-04-07	7.2600	7.4900	7.190000	7.3100	+1.528%	22,695	-0.547%
2026-04-06	6.8700	7.3953	6.760000	7.2000	+5.109%	19,193	+0.972%
2026-04-02	7.0800	7.4899	6.760000	6.8500	-2.975%	18,027	+6.131%
2026-04-01	7.1400	7.5099	7.060000	7.0600	+1.729%	5,817	+2.975%
2026-03-31	7.3100	7.3100	6.930000	6.9400	-2.116%	7,175	+4.755%
2026-03-30	7.0800	7.1900	7.000000	7.0900	-1.528%	8,207	+2.539%
2026-03-27	7.1100	7.2888	6.933400	7.2000	-0.139%	6,358	+0.972%
2026-03-26	7.0200	7.3030	7.020000	7.2100	+1.406%	6,280	+0.832%
2026-03-25	7.1400	7.4125	6.917800	7.1100	-1.387%	5,220	+2.250%
2026-03-24	7.1000	7.4900	6.910100	7.2100	+2.125%	22,735	+0.832%
2026-03-23	7.3600	7.5550	6.985000	7.0600	-1.397%	39,920	+2.975%
2026-03-20	6.7800	7.4600	6.780000	7.1600	+4.070%	54,231	+1.536%
2026-03-19	7.1850	7.2000	6.650000	6.8800	-4.444%	61,351	+5.669%
2026-03-18	7.7500	7.7500	7.010100	7.2000	+0.279%	36,618	+0.972%
2026-03-17	7.2500	7.8099	7.170000	7.1800	+1.412%	31,121	+1.253%
2026-03-16	6.5400	7.2200	6.540000	7.0800	+8.092%	12,199	+2.684%
2026-03-13	7.2000	7.3800	6.370000	6.5500	-7.486%	16,103	+10.992%
2026-03-12	6.9300	7.3600	6.930000	7.0800	-1.393%	12,274	+2.684%
2026-03-11	7.2800	7.4600	7.060000	7.1800	0.000%	31,933	+1.253%
2026-03-10	6.9700	7.8000	6.970000	7.1800	-1.509%	13,090	+1.253%
2026-03-09	7.0400	7.3800	7.040000	7.2900	+0.552%	11,160	-0.274%
2026-03-06	6.9750	7.3799	6.970000	7.2500	+3.276%	11,537	+0.276%
2026-03-05	7.4000	7.4675	7.020000	7.0200	-0.567%	14,480	+3.561%
2026-03-04	6.7000	7.2100	6.700000	7.0600	+5.689%	10,857	+2.975%
2026-03-03	6.6500	6.7000	6.100000	6.6800	-0.890%	40,277	+8.832%
2026-03-02	6.8000	6.9100	6.740000	6.7400	-1.028%	2,755	+7.864%
2026-02-27	6.8000	6.8100	6.800000	6.8100	-0.439%	3,577	+6.755%
2026-02-26	6.6400	7.2321	6.640000	6.8400	+2.857%	12,318	+6.287%
2026-02-25	7.0500	7.0500	6.610000	6.6500	-3.202%	6,672	+9.323%
2026-02-24	7.2018	7.7000	6.870000	6.8700	-8.765%	19,408	+5.822%
2026-02-23	7.7300	7.7300	7.100000	7.5300	-1.375%	25,536	-3.453%
2026-02-20	7.8900	7.8900	7.420100	7.6350	-0.973%	11,844	-4.781%
2026-02-19	7.1078	7.9000	7.107800	7.7100	+4.898%	17,419	-5.707%
2026-02-18	7.6150	7.6150	7.200000	7.3500	+2.368%	11,279	-1.088%
2026-02-17	7.0900	8.1400	7.090000	7.1800	-4.267%	25,524	+1.253%
2026-02-13	7.7400	7.9400	7.080000	7.5000	+6.232%	11,143	-3.067%
2026-02-12	7.8700	7.8700	7.060000	7.0600	-6.242%	18,263	+2.975%
2026-02-11	7.1500	7.5900	7.150000	7.5300	+6.356%	5,144	-3.453%
2026-02-10	7.6100	8.0800	7.040000	7.0800	-4.195%	30,225	+2.684%
2026-02-09	7.3700	8.2700	7.370000	7.3900	-1.335%	37,816	-1.624%
2026-02-06	7.4300	8.6000	7.280000	7.4900	+1.766%	49,756	-2.937%
2026-02-05	8.0200	8.8200	7.290000	7.3600	-8.911%	26,201	-1.223%
2026-02-04	8.5500	8.8700	7.930000	8.0800	-6.373%	24,707	-10.025%
2026-02-03	8.5500	8.6300	8.320000	8.6300	+0.700%	30,058	-15.759%
2026-02-02	8.5300	8.9000	8.530000	8.5700	+1.420%	30,588	-15.169%
2026-01-30	8.5000	8.8650	8.450000	8.4500	0.000%	13,074	-13.964%
2026-01-29	8.7000	8.9900	8.450000	8.4500	-3.096%	17,374	-13.964%
2026-01-28	8.6700	8.9900	8.670000	8.7200	+0.577%	18,461	-16.628%
2026-01-27	8.7100	8.8800	8.540000	8.6700	-0.459%	17,736	-16.148%
2026-01-26	9.0700	9.0700	8.550000	8.7100	-3.115%	32,069	-16.533%
2026-01-23	8.6000	9.1999	8.600000	8.9900	+2.626%	16,031	-19.132%
2026-01-22	9.0644	9.3399	8.640100	8.7600	0.000%	47,002	-17.009%
2026-01-21	8.5700	9.0700	8.530000	8.7600	+2.336%	30,133	-17.009%
2026-01-20	8.5400	8.8463	8.260500	8.5600	+0.117%	21,342	-15.070%
2026-01-16	8.5500	8.7278	8.026100	8.5500	-0.812%	12,469	-14.971%
2026-01-15	8.4400	8.6300	8.250000	8.6200	+0.364%	20,802	-15.661%
2026-01-14	7.8600	8.7700	7.860000	8.5887	+5.383%	69,372	-15.354%
2026-01-13	8.2400	8.4000	8.150000	8.1500	-1.092%	13,485	-10.798%
2026-01-12	8.3300	8.3750	7.722400	8.2400	+0.182%	17,593	-11.772%
2026-01-09	7.9750	8.4350	7.625000	8.2250	+3.329%	211,009	-11.611%
2026-01-08	7.1856	8.6095	7.180000	7.9600	+11.798%	118,823	-8.668%
2026-01-07	6.9250	7.2100	6.750000	7.1200	+5.325%	47,012	+2.107%
2026-01-06	6.8200	7.0000	6.700100	6.7600	+3.840%	13,818	+7.544%
2026-01-05	6.6958	6.6958	6.510000	6.5100	-1.214%	4,622	+11.674%
2026-01-02	6.5000	6.7250	6.500000	6.5900	+1.385%	10,162	+10.319%
2025-12-31	6.7300	6.7300	6.500000	6.5000	-1.887%	22,163	+11.846%
2025-12-30	6.7286	7.0000	6.566000	6.6250	-1.852%	8,643	+9.736%
2025-12-29	6.6300	6.7700	6.630000	6.7500	-0.295%	1,697	+7.704%
2025-12-26	6.7500	6.7900	6.510000	6.7700	-1.312%	15,581	+7.386%
2025-12-24	6.8100	6.8600	6.725000	6.8600	+0.292%	2,604	+5.977%
2025-12-23	6.7733	6.9900	6.530000	6.8400	+0.441%	13,201	+6.287%
2025-12-22	7.1000	7.2000	6.810000	6.8100	-4.622%	12,949	+6.755%
2025-12-19	7.0528	7.2000	6.980000	7.1400	-0.279%	7,446	+1.821%
2025-12-18	7.2000	7.2000	7.050000	7.1600	-0.279%	3,329	+1.536%
2025-12-17	6.9995	7.2000	6.957100	7.1800	-0.278%	6,762	+1.253%
2025-12-16	6.7885	7.2000	6.580000	7.2000	+1.408%	9,131	+0.972%
2025-12-15	6.5800	7.1599	6.547100	7.1000	+8.232%	12,989	+2.394%
2025-12-12	6.5150	6.5600	6.510000	6.5600	-1.502%	2,752	+10.823%
2025-12-11	6.5805	6.6800	6.580500	6.6600	-0.745%	3,459	+9.159%
2025-12-10	6.8100	6.8200	6.520959	6.7100	-0.149%	3,663	+8.346%
2025-12-09	6.8950	7.1500	6.600100	6.7200	-0.297%	5,764	+8.185%
2025-12-08	6.7400	6.7400	6.740000	6.7400	+0.447%	2	+7.864%
2025-12-05	6.7800	6.8400	6.710000	6.7100	-5.226%	3,695	+8.346%
2025-12-03	6.6000	7.0800	6.440000	7.0800	+4.118%	13,338	+2.684%
2025-12-02	6.4500	6.9999	6.400000	6.8000	+0.295%	9,091	+6.912%
2025-12-01	6.8500	7.1000	6.550000	6.7800	-1.739%	5,145	+7.227%
2025-11-28	6.6500	6.9000	6.485000	6.9000	+2.832%	8,333	+5.362%
2025-11-26	6.8500	6.9000	6.651800	6.7100	-2.329%	2,798	+8.346%
2025-11-25	6.4000	6.8700	6.400000	6.8700	+6.347%	2,183	+5.822%
2025-11-24	6.4300	6.5500	6.120100	6.4600	-1.223%	2,629	+12.539%
2025-11-21	6.1200	6.6600	6.120000	6.5400	+6.863%	20,683	+11.162%
2025-11-20	6.4950	6.6199	6.100000	6.1200	-2.703%	11,823	+18.791%
2025-11-19	6.3300	6.3300	6.260000	6.2900	-1.642%	6,599	+15.580%
2025-11-18	6.4700	6.4700	6.310000	6.3950	-0.544%	6,215	+13.683%
2025-11-17	6.4200	6.8900	6.420000	6.4300	-0.062%	7,660	+13.064%
2025-11-14	6.5900	6.6500	6.434000	6.4340	-2.367%	15,238	+12.993%
2025-11-13	7.0400	7.2550	6.590000	6.5900	-1.199%	5,230	+10.319%
2025-11-12	6.8600	6.9100	6.670000	6.6700	-1.477%	7,756	+8.996%
2025-11-11	7.1800	7.3100	6.770000	6.7700	-6.362%	16,565	+7.386%
2025-11-10	7.8800	7.8900	7.230000	7.2300	-8.015%	9,875	+0.553%
2025-11-07	6.8900	7.8600	6.420000	7.8600	+13.913%	84,894	-7.506%
2025-11-06	6.9300	7.0000	6.472400	6.9000	+2.222%	33,411	+5.362%
2025-11-05	6.9100	7.0000	6.590000	6.7500	-8.784%	60,763	+7.704%
2025-11-04	7.3400	7.6700	7.137400	7.4000	-1.987%	6,517	-1.757%
2025-11-03	7.2800	7.6150	7.220000	7.5500	+2.582%	3,207	-3.709%
2025-10-31	7.6800	7.6800	7.240000	7.3600	-1.473%	2,836	-1.223%
2025-10-30	7.6355	7.6355	7.453000	7.4700	-2.987%	4,852	-2.677%
2025-10-29	7.7200	7.7200	7.365800	7.7000	+0.391%	5,567	-5.584%
2025-10-28	7.4100	7.8500	7.410000	7.6700	+3.649%	2,465	-5.215%
2025-10-27	7.7956	7.8400	7.400000	7.4000	+0.407%	4,107	-1.757%
2025-10-24	7.7738	7.7738	7.200000	7.3700	+0.959%	2,635	-1.357%
2025-10-23	7.6500	7.6500	7.130000	7.3000	+2.528%	12,010	-0.411%
2025-10-22	7.2600	7.8600	7.120000	7.1200	-5.193%	4,863	+2.107%
2025-10-21	7.3600	7.7300	7.360000	7.5100	+1.486%	14,298	-3.196%
2025-10-20	7.5600	8.0423	7.390000	7.4000	+0.543%	3,083	-1.757%
2025-10-17	7.7700	7.7700	7.360000	7.3600	-5.277%	15,898	-1.223%
2025-10-16	8.3000	8.3000	7.510000	7.7700	-0.385%	2,830	-6.435%
2025-10-15	7.8000	8.2000	7.691000	7.8000	-0.256%	9,072	-6.795%
2025-10-14	7.9470	7.9900	7.420000	7.8200	+0.644%	34,591	-7.033%
2025-10-13	8.0800	8.0800	7.766800	7.7700	-2.141%	10,489	-6.435%
2025-10-10	7.8900	8.1500	7.890000	7.9400	-1.366%	27,787	-8.438%
2025-10-09	8.0331	8.1300	7.750000	8.0500	+0.751%	20,898	-9.689%
2025-10-08	8.0400	8.1200	7.900000	7.9900	-0.498%	9,705	-9.011%
2025-10-07	8.2300	8.3300	7.910000	8.0300	-1.593%	10,736	-9.465%
2025-10-06	8.4700	8.5500	8.000000	8.1600	-3.660%	45,765	-10.907%
2025-10-03	8.4200	8.6700	8.360000	8.4700	+2.048%	3,920	-14.168%
2025-10-02	8.7500	8.7500	8.300000	8.3000	-2.810%	33,502	-12.410%
2025-10-01	8.7400	8.7500	8.500000	8.5400	-2.176%	46,264	-14.871%
2025-09-30	9.0100	9.1500	8.300100	8.7300	-2.458%	90,360	-16.724%
2025-09-29	8.2000	10.1784	7.700000	8.9500	+46.242%	2,819,971	-18.771%
2025-09-26	6.8000	6.8000	6.050000	6.1200	-3.622%	8,619	+18.791%
2025-09-25	6.6850	6.6850	6.100100	6.3500	-1.779%	6,709	+14.488%
2025-09-24	6.6900	6.6900	6.465000	6.4650	+4.274%	1,297	+12.452%
2025-09-23	6.3200	6.3200	6.150000	6.2000	0.000%	5,301	+17.258%
2025-09-22	6.2000	6.2000	6.200000	6.2000	-4.615%	792	+17.258%
2025-09-19	6.2900	6.5000	6.290000	6.5000	+0.309%	11,548	+11.846%
2025-09-18	6.2600	6.4800	6.152000	6.4800	+6.230%	3,001	+12.191%
2025-09-17	6.3000	6.3000	6.100000	6.1000	-1.613%	3,241	+19.180%
2025-09-16	6.4100	6.4100	6.200000	6.2000	-7.046%	1,482	+17.258%
2025-09-15	6.6700	6.6700	6.670000	6.6700	-1.912%	4,194	+8.996%
2025-09-12	6.2300	6.9200	6.060000	6.8000	+5.754%	24,553	+6.912%
2025-09-11	6.4300	6.4300	6.430000	6.4300	+1.902%	587	+13.064%
2025-09-10	6.3043	6.3500	6.304300	6.3100	-0.316%	1,322	+15.214%
2025-09-09	6.3300	6.3300	6.330000	6.3300	-0.315%	3,969	+14.850%
2025-09-08	6.4100	6.5000	6.348300	6.3500	-0.936%	2,776	+14.488%
2025-09-05	6.4100	6.4100	6.410000	6.4100	-2.137%	499	+13.417%
2025-09-04	6.5350	6.5500	6.260000	6.5500	+1.550%	3,121	+10.992%
2025-09-03	6.5000	6.5300	6.420000	6.4500	-0.312%	1,890	+12.713%
2025-09-02	6.6500	6.6500	6.344500	6.4702	-2.850%	1,761	+12.361%
2025-08-29	6.5550	6.6900	6.555000	6.6600	-3.338%	1,944	+9.159%
2025-08-28	6.4500	6.9700	6.372400	6.8900	+6.491%	15,132	+5.515%
2025-08-27	6.4600	6.4700	6.460000	6.4700	-2.560%	5,565	+12.365%
2025-08-26	6.2500	6.6400	6.250000	6.6400	+2.946%	1,404	+9.488%
2025-08-25	6.5200	6.5200	6.360000	6.4500	-0.769%	10,156	+12.713%
2025-08-22	6.2400	6.9650	6.240000	6.5000	+3.834%	23,221	+11.846%
2025-08-21	6.3300	6.5400	6.250000	6.2600	-2.644%	15,636	+16.134%
2025-08-20	6.8400	6.9120	6.400000	6.4300	-8.011%	18,241	+13.064%
2025-08-19	6.4500	7.0000	6.450000	6.9900	+5.113%	15,675	+4.006%
2025-08-18	6.6000	6.6500	6.600000	6.6500	-0.008%	2,499	+9.323%
2025-08-15	6.4700	6.7600	6.470000	6.6505	+3.109%	5,440	+9.315%
2025-08-14	6.9000	6.9700	6.330000	6.4500	-6.522%	5,628	+12.713%
2025-08-13	6.4100	7.0300	6.115000	6.9000	+9.524%	24,566	+5.362%
2025-08-12	6.2600	6.5900	6.260000	6.3000	+0.800%	2,347	+15.397%
2025-08-11	6.9900	6.9900	6.173400	6.2500	-10.587%	4,981	+16.320%
2025-08-08	7.0500	7.2300	6.410000	6.9900	-1.826%	38,748	+4.006%
2025-08-07	5.9400	7.1200	5.675000	7.1200	+19.263%	29,549	+2.107%
2025-08-06	4.9600	6.2299	4.960000	5.9700	+22.587%	52,930	+21.776%
2025-08-05	5.0400	5.1800	4.810000	4.8700	-6.346%	38,053	+49.281%
2025-08-04	5.3800	5.4200	5.000000	5.2000	-5.797%	26,822	+39.808%
2025-08-01	5.2500	5.5200	5.100000	5.5200	+5.545%	26,680	+31.703%
2025-07-31	5.3900	5.4567	5.150000	5.2300	-0.381%	27,020	+39.006%
2025-07-30	5.4700	5.4700	5.135000	5.2500	+3.960%	53,762	+38.476%
2025-07-29	5.4000	5.4500	5.050000	5.0500	-9.009%	40,189	+43.960%
2025-07-28	5.6600	5.6600	5.121300	5.5500	-0.180%	20,833	+30.991%
2025-07-25	5.5700	5.5700	5.560000	5.5600	0.000%	1,122	+30.755%
2025-07-24	5.8900	5.8900	5.387600	5.5600	+0.271%	26,875	+30.755%
2025-07-23	5.7200	5.7200	5.545000	5.5450	-2.719%	4,186	+31.109%
2025-07-22	5.4100	5.9500	5.410000	5.7000	-0.175%	9,711	+27.544%
2025-07-21	5.5972	5.7800	5.260100	5.7100	+3.818%	12,085	+27.320%
2025-07-18	5.1400	5.5200	5.140000	5.5000	+7.212%	20,742	+32.182%
2025-07-17	5.0700	5.8800	4.970000	5.1300	+1.383%	17,835	+41.715%
2025-07-16	5.0200	5.4676	4.820000	5.0600	-2.317%	33,195	+43.676%
2025-07-15	5.6400	5.6650	5.030000	5.1800	-6.159%	19,836	+40.347%
2025-07-14	5.8800	5.8800	5.520000	5.5200	-2.301%	2,964	+31.703%
2025-07-11	5.6200	5.9300	5.530800	5.6500	-1.224%	7,315	+28.673%
2025-07-10	5.3100	5.7200	5.300000	5.7200	+7.721%	9,790	+27.098%
2025-07-09	5.2100	5.5000	5.210000	5.3100	+5.777%	7,207	+36.911%
2025-07-08	5.1300	5.1300	5.020000	5.0200	-0.791%	6,414	+44.821%
2025-07-07	5.0900	5.2143	5.000000	5.0600	+0.797%	4,526	+43.676%
2025-07-03	5.1000	5.3300	5.000100	5.0200	-3.831%	52,499	+44.821%
2025-07-02	5.0395	5.3400	4.900000	5.2200	+2.959%	43,143	+39.272%
2025-07-01	4.9246	5.2600	4.850000	5.0700	+5.187%	6,244	+43.393%
2025-06-30	4.9750	4.9750	4.820000	4.8200	0.000%	1,490	+50.830%
2025-06-27	5.1833	5.1833	4.820000	4.8200	-5.490%	40,647	+50.830%
2025-06-26	4.9750	5.3570	4.920000	5.1000	+3.659%	72,551	+42.549%
2025-06-25	4.8600	5.1100	4.860000	4.9200	+2.075%	10,581	+47.764%
2025-06-24	5.0594	5.1500	4.820000	4.8200	-0.413%	6,101	+50.830%
2025-06-23	4.8000	5.1635	4.672000	4.8400	+3.863%	9,038	+50.207%
2025-06-20	5.0141	6.4300	4.390100	4.6600	-6.986%	158,808	+56.009%
2025-06-18	5.3136	5.3136	4.950000	5.0100	+1.212%	2,202	+45.110%
2025-06-17	5.1300	5.2650	4.950000	4.9500	-3.320%	2,102	+46.869%
2025-06-16	4.9900	5.4100	4.950000	5.1200	+2.558%	7,240	+41.992%
2025-06-13	5.3785	5.3785	4.992300	4.9923	-3.994%	1,179	+45.624%
2025-06-12	4.9876	5.3500	4.987600	5.2000	+0.386%	4,656	+39.808%
2025-06-11	5.1000	5.3500	5.050000	5.1800	+2.574%	6,172	+40.347%
2025-06-10	4.8600	5.2376	4.860000	5.0500	+1.406%	18,465	+43.960%
2025-06-09	5.1200	5.2700	4.810100	4.9800	-2.161%	41,751	+45.984%
2025-06-06	5.0200	5.1760	5.020000	5.0900	-0.938%	4,226	+42.829%
2025-06-05	5.1250	5.1382	5.002500	5.1382	+0.947%	1,148	+41.489%
2025-06-04	5.2600	5.2600	4.760000	5.0900	-1.165%	3,916	+42.829%
2025-06-03	4.7500	5.3800	4.610100	5.1500	+5.967%	27,147	+41.165%
2025-06-02	4.7000	4.8600	4.473200	4.8600	+5.652%	8,217	+49.588%
2025-05-30	4.7900	4.7900	4.600000	4.6000	-3.158%	12,020	+58.043%
2025-05-29	4.8782	4.8782	4.750000	4.7500	-2.241%	3,906	+53.053%
2025-05-28	4.8900	4.8900	4.750000	4.8589	-0.839%	3,640	+49.622%
2025-05-27	4.9300	5.0547	4.900000	4.9000	+3.158%	1,167	+48.367%
2025-05-23	4.9200	4.9200	4.750000	4.7500	+0.211%	903	+53.053%
2025-05-22	4.7300	5.0400	4.660000	4.7400	-0.420%	10,543	+53.376%
2025-05-21	5.0000	5.0200	4.760000	4.7600	-4.857%	4,075	+52.731%
2025-05-20	4.8000	5.2900	4.800000	5.0030	+5.778%	4,397	+45.313%
2025-05-19	4.8400	5.2400	4.729700	4.7297	-3.868%	4,890	+53.710%
2025-05-16	5.1278	5.2808	4.920000	4.9200	-1.403%	9,811	+47.764%
2025-05-15	5.1600	5.2000	4.800000	4.9900	+2.254%	10,883	+45.691%
2025-05-14	5.0400	5.0600	4.824400	4.8800	-3.175%	10,072	+48.975%
2025-05-13	4.9000	5.3720	4.535000	5.0400	+0.800%	53,916	+44.246%
2025-05-12	4.9999	5.1530	4.910000	5.0000	+3.520%	24,873	+45.400%
2025-05-09	5.0101	5.1700	4.830000	4.8300	-7.824%	18,423	+50.518%
2025-05-08	5.3700	5.3862	5.010100	5.2400	+1.748%	4,820	+38.740%
2025-05-07	5.2800	5.4100	5.130000	5.1500	-4.806%	4,530	+41.165%
2025-05-06	5.2915	5.8000	5.175000	5.4100	+4.440%	14,729	+34.381%
2025-05-05	5.2900	5.2900	5.034500	5.1800	-1.145%	5,359	+40.347%
2025-05-02	4.9000	5.3500	4.900000	5.2400	+6.721%	8,729	+38.740%
2025-05-01	5.3000	5.3000	4.860000	4.9100	-1.996%	6,163	+48.065%
2025-04-30	5.0200	5.2900	5.010000	5.0100	+3.299%	1,336	+45.110%
2025-04-29	5.3564	5.3600	4.850000	4.8500	-5.088%	18,118	+49.897%
2025-04-28	5.1300	5.3782	5.045000	5.1100	+0.098%	4,115	+42.270%
2025-04-25	5.5600	5.6400	5.040000	5.1050	-7.182%	4,143	+42.409%
2025-04-24	5.2000	5.8531	5.124900	5.5000	+8.911%	10,684	+32.182%
2025-04-23	5.0000	5.2600	5.000000	5.0500	+1.000%	29,872	+43.960%
2025-04-22	5.0100	5.0825	4.660000	5.0000	0.000%	9,183	+45.400%
2025-04-21	4.8300	5.0000	4.590100	5.0000	0.000%	10,947	+45.400%
2025-04-17	5.1400	5.3800	5.000000	5.0000	-2.153%	3,134	+45.400%
2025-04-16	5.2850	5.4999	5.110000	5.1100	+0.988%	7,362	+42.270%
2025-04-15	5.4511	5.5000	5.060000	5.0600	-6.642%	10,160	+43.676%
2025-04-14	5.4300	5.6100	5.120000	5.4200	-3.730%	16,313	+34.133%
2025-04-11	5.0976	5.6300	5.060000	5.6300	+2.178%	9,183	+29.130%
2025-04-10	5.4700	5.5800	5.010000	5.5100	-2.305%	2,006	+31.942%
2025-04-09	5.1300	5.6400	4.620000	5.6400	+7.224%	16,261	+28.901%
2025-04-08	5.5400	5.6500	4.980000	5.2600	-1.682%	8,962	+38.213%
2025-04-07	5.0650	5.6100	4.590000	5.3500	+1.261%	7,320	+35.888%
2025-04-04	5.8000	6.2976	5.170000	5.2834	-8.907%	9,498	+37.601%
2025-04-03	6.3600	6.4347	5.800000	5.8000	-9.091%	4,013	+25.345%
2025-04-02	6.4650	6.6800	6.380000	6.3800	-4.348%	4,083	+13.950%
2025-04-01	6.5178	6.7461	6.517800	6.6700	-2.911%	1,829	+8.996%
2025-03-31	6.7000	7.0150	6.420000	6.8700	+3.153%	7,605	+5.822%
2025-03-28	6.9700	6.9900	6.660000	6.6600	-2.632%	2,114	+9.159%
2025-03-27	6.9300	6.9500	6.650100	6.8400	-3.526%	6,217	+6.287%
2025-03-26	7.1500	7.1500	7.090000	7.0900	-1.664%	1,051	+2.539%
2025-03-25	6.7600	7.2200	6.760000	7.2100	+3.147%	26,932	+0.832%
2025-03-24	7.2100	7.2100	6.850000	6.9900	-3.453%	10,240	+4.006%
2025-03-21	7.2500	7.4657	7.000100	7.2400	-0.275%	4,805	+0.414%
2025-03-20	6.0200	8.0000	6.020000	7.2600	+17.097%	47,430	+0.138%
2025-03-19	6.0700	6.5900	6.000000	6.2000	+2.142%	7,650	+17.258%
2025-03-18	6.1155	6.1200	5.950000	6.0700	+0.497%	3,383	+19.769%
2025-03-17	5.9000	6.1300	5.744300	6.0400	+0.667%	7,377	+20.364%
2025-03-14	6.0600	6.0600	5.660000	6.0000	-0.951%	10,969	+21.167%
2025-03-13	5.7900	6.0576	5.650000	6.0576	+4.622%	1,487	+20.015%
2025-03-12	5.9900	6.1400	5.630000	5.7900	-1.864%	12,804	+25.561%
2025-03-11	5.5840	6.1600	5.584000	5.9000	+4.425%	14,283	+23.220%
2025-03-10	6.1636	6.1636	5.550000	5.6500	-7.377%	32,534	+28.673%
2025-03-07	6.3980	6.3980	6.002200	6.1000	-3.328%	4,088	+19.180%
2025-03-06	7.3253	7.3253	6.120000	6.3100	-9.078%	33,492	+15.214%
2025-03-05	6.5900	7.3000	6.500000	6.9400	+21.541%	131,830	+4.755%
2025-03-04	5.8500	6.1100	5.650000	5.7100	-1.552%	34,634	+27.320%
2025-03-03	6.0400	6.0400	5.790000	5.8000	-3.974%	22,909	+25.345%
2025-02-28	6.2000	6.2000	5.610000	6.0400	-0.330%	7,448	+20.364%
2025-02-27	6.2000	6.2000	5.990000	6.0600	-1.061%	8,540	+19.967%
2025-02-26	6.2300	6.4000	6.020000	6.1250	-1.527%	4,951	+18.694%
2025-02-25	6.8800	6.8800	6.200000	6.2200	0.000%	16,424	+16.881%
2025-02-24	6.4700	6.6757	6.220000	6.2200	-6.325%	13,698	+16.881%
2025-02-21	6.9225	6.9225	6.450000	6.6400	+1.065%	5,823	+9.488%
2025-02-20	7.0000	7.3700	6.570000	6.5700	-4.644%	20,405	+10.654%
2025-02-19	7.4400	7.4400	6.890000	6.8900	-3.636%	14,609	+5.515%
2025-02-18	7.1100	7.2400	7.080000	7.1500	+0.281%	6,770	+1.678%
2025-02-14	7.0300	7.2800	6.920000	7.1300	-1.519%	7,495	+1.964%
2025-02-13	7.1250	7.2500	6.950000	7.2400	+1.972%	11,032	+0.414%
2025-02-12	6.9800	7.4900	6.840000	7.1000	-1.526%	7,148	+2.394%
2025-02-11	7.6600	8.0598	7.060000	7.2100	-5.875%	31,163	+0.832%
2025-02-10	7.7700	7.9900	7.660000	7.6600	-2.420%	17,068	-5.091%
2025-02-07	8.3050	8.4850	7.310000	7.8500	-6.659%	68,342	-7.389%
2025-02-06	8.3600	8.8000	8.210000	8.4100	+0.960%	69,053	-13.555%
2025-02-05	7.6950	8.3700	7.695000	8.3300	+9.174%	37,068	-12.725%
2025-02-04	7.3400	7.7600	7.250000	7.6300	+5.679%	4,841	-4.718%
2025-02-03	7.4100	7.4500	6.820000	7.2200	-3.605%	6,702	+0.693%
2025-01-31	7.0212	7.4900	7.021200	7.4900	+4.902%	8,385	-2.937%
2025-01-30	7.2299	7.2299	7.070300	7.1400	-0.418%	17,173	+1.821%

.dark-mode .fVhmRy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVhmRy{ color: #333333; background-color: white; border: 2px solid #333333; }SCORcomScore, Inc. Common Stockstock NASDAQ

SCOR
comScore, Inc. Common Stock
stock NASDAQ