Dark

SCOR
comScore, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 3:59:04 PM EDT

4.65USD-1.691%(-0.08)853

3.89Bid 5.84Ask 1.95Spread

Pre-market

0.00USD-100.000%(-4.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.6400	4.7450	4.520000	4.6850	-0.951%	32,177	0.000%
2026-09-29	4.8055	4.8100	4.688200	4.7300	-2.675%	10,361	-0.951%
2026-09-28	4.7500	4.9400	4.715000	4.8600	-1.018%	24,542	-3.601%
2026-09-25	4.8000	4.9150	4.780000	4.9100	+2.079%	10,231	-4.582%
2026-09-24	4.7736	4.8600	4.730000	4.8100	-2.632%	8,903	-2.599%
2026-09-23	4.7400	5.0050	4.720000	4.9400	+2.066%	27,320	-5.162%
2026-09-22	4.8792	4.9300	4.650000	4.8400	-0.616%	37,069	-3.202%
2026-09-21	4.8650	5.0000	4.760000	4.8700	-1.815%	35,927	-3.799%
2026-09-18	5.2700	5.2700	4.800000	4.9600	-2.935%	49,876	-5.544%
2026-09-17	5.0550	5.1700	4.930000	5.1100	-0.969%	46,983	-8.317%
2026-09-16	5.1800	5.2500	4.860100	5.1600	-0.386%	38,060	-9.205%
2026-09-15	5.0700	5.1900	4.854600	5.1800	+1.569%	51,636	-9.556%
2026-09-14	4.9200	5.1000	4.890000	5.1000	+2.823%	35,757	-8.137%
2026-09-11	5.0200	5.0642	4.730000	4.9600	-1.195%	35,278	-5.544%
2026-09-10	4.8100	5.0700	4.720000	5.0200	+3.505%	41,206	-6.673%
2026-09-09	5.2100	5.2100	4.770800	4.8500	-1.623%	54,133	-3.402%
2026-09-08	5.2000	5.2000	4.880000	4.9300	-4.642%	55,431	-4.970%
2026-09-04	4.9000	5.1800	4.900000	5.1700	+5.081%	45,397	-9.381%
2026-09-03	5.0600	5.0900	4.850000	4.9200	-2.767%	35,125	-4.776%
2026-09-02	5.1300	5.2700	5.030000	5.0600	-1.172%	44,439	-7.411%
2026-09-01	5.2100	5.3114	5.090000	5.1200	-2.476%	22,021	-8.496%
2026-08-31	5.3000	5.7692	5.010000	5.2500	+1.744%	66,715	-10.762%
2026-08-28	5.2800	5.5375	5.000000	5.1600	-1.338%	123,892	-9.205%
2026-08-27	5.3300	5.4800	5.135000	5.2300	-0.191%	51,224	-10.421%
2026-08-26	4.9600	5.4400	4.910000	5.2400	+6.288%	72,231	-10.592%
2026-08-25	4.8400	5.2850	4.600000	4.9300	+1.649%	35,827	-4.970%
2026-08-24	5.3700	5.6338	4.850000	4.8500	-4.433%	65,779	-3.402%
2026-08-21	5.1500	5.6017	4.890000	5.0750	-0.490%	48,264	-7.685%
2026-08-20	5.3900	5.7800	5.100000	5.1000	-6.764%	40,967	-8.137%
2026-08-19	5.3700	6.0000	5.300000	5.4700	+1.296%	27,366	-14.351%
2026-08-18	5.6200	5.7300	5.290000	5.4000	-4.425%	47,654	-13.241%
2026-08-17	6.1800	6.1900	5.650000	5.6500	-8.871%	40,153	-17.080%
2026-08-14	6.1000	6.2600	5.990000	6.2000	+2.142%	38,726	-24.435%
2026-08-13	6.8000	6.8000	5.770000	6.0700	-15.460%	96,077	-22.817%
2026-08-12	7.4500	7.7300	6.850000	7.1800	+0.139%	57,393	-34.749%
2026-08-11	7.0000	7.3600	7.000000	7.1700	+2.429%	9,272	-34.658%
2026-08-10	7.5000	7.5000	7.000000	7.0000	-2.778%	5,259	-33.071%
2026-08-07	7.2100	7.5700	7.200000	7.2000	-3.872%	6,042	-34.931%
2026-08-06	7.3950	7.4900	7.395000	7.4900	-1.187%	8,366	-37.450%
2026-08-05	7.3500	7.5950	7.310100	7.5800	+1.745%	5,050	-38.193%
2026-08-04	7.1800	7.7242	7.180000	7.4500	+4.050%	12,493	-37.114%
2026-08-03	7.1700	7.5210	7.160000	7.1600	+2.286%	2,988	-34.567%
2026-07-31	7.3001	7.5700	6.950000	7.0000	-6.040%	8,144	-33.071%
2026-07-30	7.5202	7.6448	7.330000	7.4500	-0.799%	6,420	-37.114%
2026-07-29	7.4262	7.5949	7.426200	7.5100	-2.086%	5,653	-37.617%
2026-07-28	7.2900	7.6910	7.240000	7.6700	+7.876%	9,342	-38.918%
2026-07-27	7.1100	7.1400	6.810000	7.1100	-2.201%	6,515	-34.107%
2026-07-23	7.5500	7.7400	6.800000	7.2700	-7.624%	12,951	-35.557%
2026-07-22	7.5100	7.8700	7.100000	7.8700	+4.794%	18,230	-40.470%
2026-07-21	7.5200	7.7510	7.315000	7.5100	+0.805%	8,912	-37.617%
2026-07-20	7.2950	7.4500	7.295000	7.4500	-0.534%	1,215	-37.114%
2026-07-17	7.4100	7.7100	7.000000	7.4900	+0.537%	25,506	-37.450%
2026-07-16	7.4000	7.7900	7.400000	7.4500	+0.404%	13,374	-37.114%
2026-07-15	7.1500	7.4200	7.150000	7.4200	+6.304%	3,392	-36.860%
2026-07-14	6.9500	7.0400	6.880000	6.9800	-4.905%	13,986	-32.880%
2026-07-13	7.3200	7.4600	7.210000	7.3400	-1.477%	7,473	-36.172%
2026-07-10	7.3900	7.6600	7.290000	7.4500	+1.223%	11,682	-37.114%
2026-07-09	6.8900	7.3600	6.770000	7.3600	+4.249%	11,666	-36.345%
2026-07-08	6.8500	7.0600	6.850000	7.0600	+2.319%	8,077	-33.640%
2026-07-07	7.2000	7.3000	6.900000	6.9000	-4.959%	7,849	-32.101%
2026-07-06	7.1000	7.4200	7.050100	7.2600	+2.979%	16,161	-35.468%
2026-07-02	7.3800	7.6600	7.050000	7.0500	-3.292%	5,043	-33.546%
2026-07-01	7.3800	7.5000	7.140000	7.2900	-1.220%	7,083	-35.734%
2026-06-30	7.0000	7.5000	7.000000	7.3800	+4.385%	13,391	-36.518%
2026-06-29	6.7000	7.3100	6.700000	7.0700	+5.052%	21,234	-33.734%
2026-06-26	6.5200	6.8050	6.370000	6.7300	+2.435%	31,031	-30.386%
2026-06-25	6.8400	7.1500	6.535000	6.5700	-4.852%	21,128	-28.691%
2026-06-24	7.0800	7.3639	6.780000	6.9050	+0.218%	26,474	-32.151%
2026-06-23	7.0900	7.2929	6.880000	6.8900	-2.958%	9,989	-32.003%
2026-06-22	7.8400	8.1300	7.050000	7.1000	-10.692%	40,759	-34.014%
2026-06-18	7.2500	8.0500	7.230000	7.9500	+9.655%	65,727	-41.069%
2026-06-17	7.2400	7.5200	7.140000	7.2500	+1.116%	276,644	-35.379%
2026-06-16	7.1000	7.4600	6.880000	7.1700	+0.702%	129,564	-34.658%
2026-06-15	7.7300	7.7300	7.120000	7.1200	-6.316%	69,990	-34.199%
2026-06-12	7.8100	7.8450	7.600000	7.6000	-1.682%	13,504	-38.355%
2026-06-11	7.9100	7.9550	7.630000	7.7300	-2.399%	126,622	-39.392%
2026-06-10	8.1900	8.1900	7.820000	7.9200	+0.126%	62,505	-40.846%
2026-06-09	8.0500	8.0700	7.850000	7.9100	-0.753%	48,757	-40.771%
2026-06-08	8.0900	8.1550	7.816300	7.9700	+0.252%	53,580	-41.217%
2026-06-05	7.8900	8.0500	7.750100	7.9500	+0.760%	13,166	-41.069%
2026-06-04	7.9600	8.4000	7.850000	7.8900	-0.504%	46,387	-40.621%
2026-06-03	8.0400	8.2600	7.810000	7.9300	-2.460%	18,184	-40.921%
2026-06-02	8.1500	8.4500	8.130000	8.1300	-1.455%	54,009	-42.374%
2026-06-01	8.0600	9.1000	8.060000	8.2500	+2.868%	64,231	-43.212%
2026-05-29	8.0000	8.3599	7.990000	8.0200	+3.484%	27,951	-41.584%
2026-05-28	7.9800	8.6800	7.560000	7.7500	+14.645%	101,726	-39.548%
2026-05-27	6.8000	6.8400	6.662100	6.7600	+1.198%	7,061	-30.695%
2026-05-26	6.2800	6.8000	6.280000	6.6800	+4.212%	7,999	-29.865%
2026-05-22	6.8100	6.8100	6.335500	6.4100	-2.584%	7,864	-26.911%
2026-05-21	6.4600	6.6300	6.460000	6.5800	+0.305%	4,115	-28.799%
2026-05-20	6.4400	6.8450	6.440000	6.5600	+1.863%	5,306	-28.582%
2026-05-19	6.3300	6.5100	6.180000	6.4400	+3.871%	15,362	-27.252%
2026-05-18	6.4400	6.4500	6.130000	6.2000	-4.762%	25,862	-24.435%
2026-05-15	6.5100	6.7600	6.310000	6.5100	-3.982%	22,193	-28.034%
2026-05-14	7.2650	7.2650	6.720000	6.7800	-3.281%	8,503	-30.900%
2026-05-13	7.1900	7.2500	7.010000	7.0100	-3.310%	6,398	-33.167%
2026-05-12	7.6999	7.6999	7.000000	7.2500	+0.834%	28,786	-35.379%
2026-05-11	7.4300	7.5500	7.000000	7.1900	-2.310%	17,060	-34.840%
2026-05-08	7.0900	7.4100	7.022400	7.3600	+5.444%	10,587	-36.345%
2026-05-07	7.1900	7.1900	6.968100	6.9800	-2.378%	9,643	-32.880%
2026-05-06	7.5400	7.5400	7.150000	7.1500	-2.589%	7,918	-34.476%
2026-05-05	7.5100	7.6590	7.340000	7.3400	0.000%	10,457	-36.172%
2026-05-04	7.5300	7.5900	7.300000	7.3400	+0.823%	6,631	-36.172%
2026-05-01	7.5850	7.5850	7.280100	7.2801	+0.139%	4,419	-35.646%
2026-04-30	7.6106	7.6106	7.100000	7.2700	-3.836%	6,424	-35.557%
2026-04-29	7.4300	7.6900	7.400000	7.5600	+1.477%	3,751	-38.029%
2026-04-28	7.7500	8.2898	7.410000	7.4500	-4.853%	6,003	-37.114%
2026-04-27	7.2000	8.3200	7.200000	7.8300	+8.224%	25,207	-40.166%
2026-04-24	6.7400	7.2350	6.740000	7.2350	+8.308%	7,741	-35.245%
2026-04-23	7.2800	7.2800	6.640000	6.6800	-9.852%	33,458	-29.865%
2026-04-22	7.8600	7.9600	7.380000	7.4100	-4.140%	23,930	-36.775%
2026-04-21	8.3300	8.6600	7.695000	7.7300	-7.203%	22,756	-39.392%
2026-04-20	8.1000	8.7200	8.100000	8.3300	+2.840%	24,484	-43.758%
2026-04-17	7.9500	8.2100	7.950000	8.1000	+1.887%	9,844	-42.160%
2026-04-16	7.9000	7.9500	7.360000	7.9500	+0.633%	26,666	-41.069%
2026-04-15	7.1250	8.0200	7.125000	7.9000	+10.335%	17,189	-40.696%
2026-04-14	7.3200	7.4000	6.920000	7.1600	+1.560%	12,648	-34.567%
2026-04-13	7.7135	7.7135	7.025000	7.0500	-5.114%	17,867	-33.546%
2026-04-10	7.5100	7.6050	7.430000	7.4300	-0.668%	16,075	-36.945%
2026-04-09	7.4000	7.4900	7.150000	7.4800	+5.204%	16,588	-37.366%
2026-04-08	7.2300	7.5000	7.110000	7.1100	-2.736%	33,373	-34.107%
2026-04-07	7.2600	7.4900	7.190000	7.3100	+1.528%	22,695	-35.910%
2026-04-06	6.8700	7.3953	6.760000	7.2000	+5.109%	19,193	-34.931%
2026-04-02	7.0800	7.4899	6.760000	6.8500	-2.975%	18,027	-31.606%
2026-04-01	7.1400	7.5099	7.060000	7.0600	+1.729%	5,817	-33.640%
2026-03-31	7.3100	7.3100	6.930000	6.9400	-2.116%	7,175	-32.493%
2026-03-30	7.0800	7.1900	7.000000	7.0900	-1.528%	8,207	-33.921%
2026-03-27	7.1100	7.2888	6.933400	7.2000	-0.139%	6,358	-34.931%
2026-03-26	7.0200	7.3030	7.020000	7.2100	+1.406%	6,280	-35.021%
2026-03-25	7.1400	7.4125	6.917800	7.1100	-1.387%	5,220	-34.107%
2026-03-24	7.1000	7.4900	6.910100	7.2100	+2.125%	22,735	-35.021%
2026-03-23	7.3600	7.5550	6.985000	7.0600	-1.397%	39,920	-33.640%
2026-03-20	6.7800	7.4600	6.780000	7.1600	+4.070%	54,231	-34.567%
2026-03-19	7.1850	7.2000	6.650000	6.8800	-4.444%	61,351	-31.904%
2026-03-18	7.7500	7.7500	7.010100	7.2000	+0.279%	36,618	-34.931%
2026-03-17	7.2500	7.8099	7.170000	7.1800	+1.412%	31,121	-34.749%
2026-03-16	6.5400	7.2200	6.540000	7.0800	+8.092%	12,199	-33.828%
2026-03-13	7.2000	7.3800	6.370000	6.5500	-7.486%	16,103	-28.473%
2026-03-12	6.9300	7.3600	6.930000	7.0800	-1.393%	12,274	-33.828%
2026-03-11	7.2800	7.4600	7.060000	7.1800	0.000%	31,933	-34.749%
2026-03-10	6.9700	7.8000	6.970000	7.1800	-1.509%	13,090	-34.749%
2026-03-09	7.0400	7.3800	7.040000	7.2900	+0.552%	11,160	-35.734%
2026-03-06	6.9750	7.3799	6.970000	7.2500	+3.276%	11,537	-35.379%
2026-03-05	7.4000	7.4675	7.020000	7.0200	-0.567%	14,480	-33.262%
2026-03-04	6.7000	7.2100	6.700000	7.0600	+5.689%	10,857	-33.640%
2026-03-03	6.6500	6.7000	6.100000	6.6800	-0.890%	40,277	-29.865%
2026-03-02	6.8000	6.9100	6.740000	6.7400	-1.028%	2,755	-30.490%
2026-02-27	6.8000	6.8100	6.800000	6.8100	-0.439%	3,577	-31.204%
2026-02-26	6.6400	7.2321	6.640000	6.8400	+2.857%	12,318	-31.506%
2026-02-25	7.0500	7.0500	6.610000	6.6500	-3.202%	6,672	-29.549%
2026-02-24	7.2018	7.7000	6.870000	6.8700	-8.765%	19,408	-31.805%
2026-02-23	7.7300	7.7300	7.100000	7.5300	-1.375%	25,536	-37.782%
2026-02-20	7.8900	7.8900	7.420100	7.6350	-0.973%	11,844	-38.638%
2026-02-19	7.1078	7.9000	7.107800	7.7100	+4.898%	17,419	-39.235%
2026-02-18	7.6150	7.6150	7.200000	7.3500	+2.368%	11,279	-36.259%
2026-02-17	7.0900	8.1400	7.090000	7.1800	-4.267%	25,524	-34.749%
2026-02-13	7.7400	7.9400	7.080000	7.5000	+6.232%	11,143	-37.533%
2026-02-12	7.8700	7.8700	7.060000	7.0600	-6.242%	18,263	-33.640%
2026-02-11	7.1500	7.5900	7.150000	7.5300	+6.356%	5,144	-37.782%
2026-02-10	7.6100	8.0800	7.040000	7.0800	-4.195%	30,225	-33.828%
2026-02-09	7.3700	8.2700	7.370000	7.3900	-1.335%	37,816	-36.604%
2026-02-06	7.4300	8.6000	7.280000	7.4900	+1.766%	49,756	-37.450%
2026-02-05	8.0200	8.8200	7.290000	7.3600	-8.911%	26,201	-36.345%
2026-02-04	8.5500	8.8700	7.930000	8.0800	-6.373%	24,707	-42.017%
2026-02-03	8.5500	8.6300	8.320000	8.6300	+0.700%	30,058	-45.713%
2026-02-02	8.5300	8.9000	8.530000	8.5700	+1.420%	30,588	-45.333%
2026-01-30	8.5000	8.8650	8.450000	8.4500	0.000%	13,074	-44.556%
2026-01-29	8.7000	8.9900	8.450000	8.4500	-3.096%	17,374	-44.556%
2026-01-28	8.6700	8.9900	8.670000	8.7200	+0.577%	18,461	-46.273%
2026-01-27	8.7100	8.8800	8.540000	8.6700	-0.459%	17,736	-45.963%
2026-01-26	9.0700	9.0700	8.550000	8.7100	-3.115%	32,069	-46.211%
2026-01-23	8.6000	9.1999	8.600000	8.9900	+2.626%	16,031	-47.887%
2026-01-22	9.0644	9.3399	8.640100	8.7600	0.000%	47,002	-46.518%
2026-01-21	8.5700	9.0700	8.530000	8.7600	+2.336%	30,133	-46.518%
2026-01-20	8.5400	8.8463	8.260500	8.5600	+0.117%	21,342	-45.269%
2026-01-16	8.5500	8.7278	8.026100	8.5500	-0.812%	12,469	-45.205%
2026-01-15	8.4400	8.6300	8.250000	8.6200	+0.364%	20,802	-45.650%
2026-01-14	7.8600	8.7700	7.860000	8.5887	+5.383%	69,372	-45.452%
2026-01-13	8.2400	8.4000	8.150000	8.1500	-1.092%	13,485	-42.515%
2026-01-12	8.3300	8.3750	7.722400	8.2400	+0.182%	17,593	-43.143%
2026-01-09	7.9750	8.4350	7.625000	8.2250	+3.329%	211,009	-43.040%
2026-01-08	7.1856	8.6095	7.180000	7.9600	+11.798%	118,823	-41.143%
2026-01-07	6.9250	7.2100	6.750000	7.1200	+5.325%	47,012	-34.199%
2026-01-06	6.8200	7.0000	6.700100	6.7600	+3.840%	13,818	-30.695%
2026-01-05	6.6958	6.6958	6.510000	6.5100	-1.214%	4,622	-28.034%
2026-01-02	6.5000	6.7250	6.500000	6.5900	+1.385%	10,162	-28.907%
2025-12-31	6.7300	6.7300	6.500000	6.5000	-1.887%	22,163	-27.923%
2025-12-30	6.7286	7.0000	6.566000	6.6250	-1.852%	8,643	-29.283%
2025-12-29	6.6300	6.7700	6.630000	6.7500	-0.295%	1,697	-30.593%
2025-12-26	6.7500	6.7900	6.510000	6.7700	-1.312%	15,581	-30.798%
2025-12-24	6.8100	6.8600	6.725000	6.8600	+0.292%	2,604	-31.706%
2025-12-23	6.7733	6.9900	6.530000	6.8400	+0.441%	13,201	-31.506%
2025-12-22	7.1000	7.2000	6.810000	6.8100	-4.622%	12,949	-31.204%
2025-12-19	7.0528	7.2000	6.980000	7.1400	-0.279%	7,446	-34.384%
2025-12-18	7.2000	7.2000	7.050000	7.1600	-0.279%	3,329	-34.567%
2025-12-17	6.9995	7.2000	6.957100	7.1800	-0.278%	6,762	-34.749%
2025-12-16	6.7885	7.2000	6.580000	7.2000	+1.408%	9,131	-34.931%
2025-12-15	6.5800	7.1599	6.547100	7.1000	+8.232%	12,989	-34.014%
2025-12-12	6.5150	6.5600	6.510000	6.5600	-1.502%	2,752	-28.582%
2025-12-11	6.5805	6.6800	6.580500	6.6600	-0.745%	3,459	-29.655%
2025-12-10	6.8100	6.8200	6.520959	6.7100	-0.149%	3,663	-30.179%
2025-12-09	6.8950	7.1500	6.600100	6.7200	-0.297%	5,764	-30.283%
2025-12-08	6.7400	6.7400	6.740000	6.7400	+0.447%	2	-30.490%
2025-12-05	6.7800	6.8400	6.710000	6.7100	-5.226%	3,695	-30.179%
2025-12-03	6.6000	7.0800	6.440000	7.0800	+4.118%	13,338	-33.828%
2025-12-02	6.4500	6.9999	6.400000	6.8000	+0.295%	9,091	-31.103%
2025-12-01	6.8500	7.1000	6.550000	6.7800	-1.739%	5,145	-30.900%
2025-11-28	6.6500	6.9000	6.485000	6.9000	+2.832%	8,333	-32.101%
2025-11-26	6.8500	6.9000	6.651800	6.7100	-2.329%	2,798	-30.179%
2025-11-25	6.4000	6.8700	6.400000	6.8700	+6.347%	2,183	-31.805%
2025-11-24	6.4300	6.5500	6.120100	6.4600	-1.223%	2,629	-27.477%
2025-11-21	6.1200	6.6600	6.120000	6.5400	+6.863%	20,683	-28.364%
2025-11-20	6.4950	6.6199	6.100000	6.1200	-2.703%	11,823	-23.448%
2025-11-19	6.3300	6.3300	6.260000	6.2900	-1.642%	6,599	-25.517%
2025-11-18	6.4700	6.4700	6.310000	6.3950	-0.544%	6,215	-26.740%
2025-11-17	6.4200	6.8900	6.420000	6.4300	-0.062%	7,660	-27.138%
2025-11-14	6.5900	6.6500	6.434000	6.4340	-2.367%	15,238	-27.184%
2025-11-13	7.0400	7.2550	6.590000	6.5900	-1.199%	5,230	-28.907%
2025-11-12	6.8600	6.9100	6.670000	6.6700	-1.477%	7,756	-29.760%
2025-11-11	7.1800	7.3100	6.770000	6.7700	-6.362%	16,565	-30.798%
2025-11-10	7.8800	7.8900	7.230000	7.2300	-8.015%	9,875	-35.201%
2025-11-07	6.8900	7.8600	6.420000	7.8600	+13.913%	84,894	-40.394%
2025-11-06	6.9300	7.0000	6.472400	6.9000	+2.222%	33,411	-32.101%
2025-11-05	6.9100	7.0000	6.590000	6.7500	-8.784%	60,763	-30.593%
2025-11-04	7.3400	7.6700	7.137400	7.4000	-1.987%	6,517	-36.689%
2025-11-03	7.2800	7.6150	7.220000	7.5500	+2.582%	3,207	-37.947%
2025-10-31	7.6800	7.6800	7.240000	7.3600	-1.473%	2,836	-36.345%
2025-10-30	7.6355	7.6355	7.453000	7.4700	-2.987%	4,852	-37.282%
2025-10-29	7.7200	7.7200	7.365800	7.7000	+0.391%	5,567	-39.156%
2025-10-28	7.4100	7.8500	7.410000	7.6700	+3.649%	2,465	-38.918%
2025-10-27	7.7956	7.8400	7.400000	7.4000	+0.407%	4,107	-36.689%
2025-10-24	7.7738	7.7738	7.200000	7.3700	+0.959%	2,635	-36.431%
2025-10-23	7.6500	7.6500	7.130000	7.3000	+2.528%	12,010	-35.822%
2025-10-22	7.2600	7.8600	7.120000	7.1200	-5.193%	4,863	-34.199%
2025-10-21	7.3600	7.7300	7.360000	7.5100	+1.486%	14,298	-37.617%
2025-10-20	7.5600	8.0423	7.390000	7.4000	+0.543%	3,083	-36.689%
2025-10-17	7.7700	7.7700	7.360000	7.3600	-5.277%	15,898	-36.345%
2025-10-16	8.3000	8.3000	7.510000	7.7700	-0.385%	2,830	-39.704%
2025-10-15	7.8000	8.2000	7.691000	7.8000	-0.256%	9,072	-39.936%
2025-10-14	7.9470	7.9900	7.420000	7.8200	+0.644%	34,591	-40.090%
2025-10-13	8.0800	8.0800	7.766800	7.7700	-2.141%	10,489	-39.704%
2025-10-10	7.8900	8.1500	7.890000	7.9400	-1.366%	27,787	-40.995%
2025-10-09	8.0331	8.1300	7.750000	8.0500	+0.751%	20,898	-41.801%
2025-10-08	8.0400	8.1200	7.900000	7.9900	-0.498%	9,705	-41.364%
2025-10-07	8.2300	8.3300	7.910000	8.0300	-1.593%	10,736	-41.656%
2025-10-06	8.4700	8.5500	8.000000	8.1600	-3.660%	45,765	-42.586%
2025-10-03	8.4200	8.6700	8.360000	8.4700	+2.048%	3,920	-44.687%
2025-10-02	8.7500	8.7500	8.300000	8.3000	-2.810%	33,502	-43.554%
2025-10-01	8.7400	8.7500	8.500000	8.5400	-2.176%	46,264	-45.141%
2025-09-30	9.0100	9.1500	8.300100	8.7300	-2.458%	90,360	-46.334%
2025-09-29	8.2000	10.1784	7.700000	8.9500	+46.242%	2,819,971	-47.654%
2025-09-26	6.8000	6.8000	6.050000	6.1200	-3.622%	8,619	-23.448%
2025-09-25	6.6850	6.6850	6.100100	6.3500	-1.779%	6,709	-26.220%
2025-09-24	6.6900	6.6900	6.465000	6.4650	+4.274%	1,297	-27.533%
2025-09-23	6.3200	6.3200	6.150000	6.2000	0.000%	5,301	-24.435%
2025-09-22	6.2000	6.2000	6.200000	6.2000	-4.615%	792	-24.435%
2025-09-19	6.2900	6.5000	6.290000	6.5000	+0.309%	11,548	-27.923%
2025-09-18	6.2600	6.4800	6.152000	6.4800	+6.230%	3,001	-27.701%
2025-09-17	6.3000	6.3000	6.100000	6.1000	-1.613%	3,241	-23.197%
2025-09-16	6.4100	6.4100	6.200000	6.2000	-7.046%	1,482	-24.435%
2025-09-15	6.6700	6.6700	6.670000	6.6700	-1.912%	4,194	-29.760%
2025-09-12	6.2300	6.9200	6.060000	6.8000	+5.754%	24,553	-31.103%
2025-09-11	6.4300	6.4300	6.430000	6.4300	+1.902%	587	-27.138%
2025-09-10	6.3043	6.3500	6.304300	6.3100	-0.316%	1,322	-25.753%
2025-09-09	6.3300	6.3300	6.330000	6.3300	-0.315%	3,969	-25.987%
2025-09-08	6.4100	6.5000	6.348300	6.3500	-0.936%	2,776	-26.220%
2025-09-05	6.4100	6.4100	6.410000	6.4100	-2.137%	499	-26.911%
2025-09-04	6.5350	6.5500	6.260000	6.5500	+1.550%	3,121	-28.473%
2025-09-03	6.5000	6.5300	6.420000	6.4500	-0.312%	1,890	-27.364%
2025-09-02	6.6500	6.6500	6.344500	6.4702	-2.850%	1,761	-27.591%
2025-08-29	6.5550	6.6900	6.555000	6.6600	-3.338%	1,944	-29.655%
2025-08-28	6.4500	6.9700	6.372400	6.8900	+6.491%	15,132	-32.003%
2025-08-27	6.4600	6.4700	6.460000	6.4700	-2.560%	5,565	-27.589%
2025-08-26	6.2500	6.6400	6.250000	6.6400	+2.946%	1,404	-29.443%
2025-08-25	6.5200	6.5200	6.360000	6.4500	-0.769%	10,156	-27.364%
2025-08-22	6.2400	6.9650	6.240000	6.5000	+3.834%	23,221	-27.923%
2025-08-21	6.3300	6.5400	6.250000	6.2600	-2.644%	15,636	-25.160%
2025-08-20	6.8400	6.9120	6.400000	6.4300	-8.011%	18,241	-27.138%
2025-08-19	6.4500	7.0000	6.450000	6.9900	+5.113%	15,675	-32.976%
2025-08-18	6.6000	6.6500	6.600000	6.6500	-0.008%	2,499	-29.549%
2025-08-15	6.4700	6.7600	6.470000	6.6505	+3.109%	5,440	-29.554%
2025-08-14	6.9000	6.9700	6.330000	6.4500	-6.522%	5,628	-27.364%
2025-08-13	6.4100	7.0300	6.115000	6.9000	+9.524%	24,566	-32.101%
2025-08-12	6.2600	6.5900	6.260000	6.3000	+0.800%	2,347	-25.635%
2025-08-11	6.9900	6.9900	6.173400	6.2500	-10.587%	4,981	-25.040%
2025-08-08	7.0500	7.2300	6.410000	6.9900	-1.826%	38,748	-32.976%
2025-08-07	5.9400	7.1200	5.675000	7.1200	+19.263%	29,549	-34.199%
2025-08-06	4.9600	6.2299	4.960000	5.9700	+22.587%	52,930	-21.524%
2025-08-05	5.0400	5.1800	4.810000	4.8700	-6.346%	38,053	-3.799%
2025-08-04	5.3800	5.4200	5.000000	5.2000	-5.797%	26,822	-9.904%
2025-08-01	5.2500	5.5200	5.100000	5.5200	+5.545%	26,680	-15.127%
2025-07-31	5.3900	5.4567	5.150000	5.2300	-0.381%	27,020	-10.421%
2025-07-30	5.4700	5.4700	5.135000	5.2500	+3.960%	53,762	-10.762%
2025-07-29	5.4000	5.4500	5.050000	5.0500	-9.009%	40,189	-7.228%
2025-07-28	5.6600	5.6600	5.121300	5.5500	-0.180%	20,833	-15.586%
2025-07-25	5.5700	5.5700	5.560000	5.5600	0.000%	1,122	-15.737%
2025-07-24	5.8900	5.8900	5.387600	5.5600	+0.271%	26,875	-15.737%
2025-07-23	5.7200	5.7200	5.545000	5.5450	-2.719%	4,186	-15.509%
2025-07-22	5.4100	5.9500	5.410000	5.7000	-0.175%	9,711	-17.807%
2025-07-21	5.5972	5.7800	5.260100	5.7100	+3.818%	12,085	-17.951%
2025-07-18	5.1400	5.5200	5.140000	5.5000	+7.212%	20,742	-14.818%
2025-07-17	5.0700	5.8800	4.970000	5.1300	+1.383%	17,835	-8.674%
2025-07-16	5.0200	5.4676	4.820000	5.0600	-2.317%	33,195	-7.411%
2025-07-15	5.6400	5.6650	5.030000	5.1800	-6.159%	19,836	-9.556%
2025-07-14	5.8800	5.8800	5.520000	5.5200	-2.301%	2,964	-15.127%
2025-07-11	5.6200	5.9300	5.530800	5.6500	-1.224%	7,315	-17.080%
2025-07-10	5.3100	5.7200	5.300000	5.7200	+7.721%	9,790	-18.094%
2025-07-09	5.2100	5.5000	5.210000	5.3100	+5.777%	7,207	-11.770%
2025-07-08	5.1300	5.1300	5.020000	5.0200	-0.791%	6,414	-6.673%
2025-07-07	5.0900	5.2143	5.000000	5.0600	+0.797%	4,526	-7.411%
2025-07-03	5.1000	5.3300	5.000100	5.0200	-3.831%	52,499	-6.673%
2025-07-02	5.0395	5.3400	4.900000	5.2200	+2.959%	43,143	-10.249%
2025-07-01	4.9246	5.2600	4.850000	5.0700	+5.187%	6,244	-7.594%
2025-06-30	4.9750	4.9750	4.820000	4.8200	0.000%	1,490	-2.801%
2025-06-27	5.1833	5.1833	4.820000	4.8200	-5.490%	40,647	-2.801%
2025-06-26	4.9750	5.3570	4.920000	5.1000	+3.659%	72,551	-8.137%
2025-06-25	4.8600	5.1100	4.860000	4.9200	+2.075%	10,581	-4.776%
2025-06-24	5.0594	5.1500	4.820000	4.8200	-0.413%	6,101	-2.801%
2025-06-23	4.8000	5.1635	4.672000	4.8400	+3.863%	9,038	-3.202%
2025-06-20	5.0141	6.4300	4.390100	4.6600	-6.986%	158,808	+0.536%
2025-06-18	5.3136	5.3136	4.950000	5.0100	+1.212%	2,202	-6.487%
2025-06-17	5.1300	5.2650	4.950000	4.9500	-3.320%	2,102	-5.354%
2025-06-16	4.9900	5.4100	4.950000	5.1200	+2.558%	7,240	-8.496%
2025-06-13	5.3785	5.3785	4.992300	4.9923	-3.994%	1,179	-6.155%
2025-06-12	4.9876	5.3500	4.987600	5.2000	+0.386%	4,656	-9.904%
2025-06-11	5.1000	5.3500	5.050000	5.1800	+2.574%	6,172	-9.556%
2025-06-10	4.8600	5.2376	4.860000	5.0500	+1.406%	18,465	-7.228%
2025-06-09	5.1200	5.2700	4.810100	4.9800	-2.161%	41,751	-5.924%
2025-06-06	5.0200	5.1760	5.020000	5.0900	-0.938%	4,226	-7.957%
2025-06-05	5.1250	5.1382	5.002500	5.1382	+0.947%	1,148	-8.820%
2025-06-04	5.2600	5.2600	4.760000	5.0900	-1.165%	3,916	-7.957%
2025-06-03	4.7500	5.3800	4.610100	5.1500	+5.967%	27,147	-9.029%
2025-06-02	4.7000	4.8600	4.473200	4.8600	+5.652%	8,217	-3.601%
2025-05-30	4.7900	4.7900	4.600000	4.6000	-3.158%	12,020	+1.848%
2025-05-29	4.8782	4.8782	4.750000	4.7500	-2.241%	3,906	-1.368%
2025-05-28	4.8900	4.8900	4.750000	4.8589	-0.839%	3,640	-3.579%
2025-05-27	4.9300	5.0547	4.900000	4.9000	+3.158%	1,167	-4.388%
2025-05-23	4.9200	4.9200	4.750000	4.7500	+0.211%	903	-1.368%
2025-05-22	4.7300	5.0400	4.660000	4.7400	-0.420%	10,543	-1.160%
2025-05-21	5.0000	5.0200	4.760000	4.7600	-4.857%	4,075	-1.576%
2025-05-20	4.8000	5.2900	4.800000	5.0030	+5.778%	4,397	-6.356%
2025-05-19	4.8400	5.2400	4.729700	4.7297	-3.868%	4,890	-0.945%
2025-05-16	5.1278	5.2808	4.920000	4.9200	-1.403%	9,811	-4.776%
2025-05-15	5.1600	5.2000	4.800000	4.9900	+2.254%	10,883	-6.112%
2025-05-14	5.0400	5.0600	4.824400	4.8800	-3.175%	10,072	-3.996%
2025-05-13	4.9000	5.3720	4.535000	5.0400	+0.800%	53,916	-7.044%
2025-05-12	4.9999	5.1530	4.910000	5.0000	+3.520%	24,873	-6.300%
2025-05-09	5.0101	5.1700	4.830000	4.8300	-7.824%	18,423	-3.002%
2025-05-08	5.3700	5.3862	5.010100	5.2400	+1.748%	4,820	-10.592%
2025-05-07	5.2800	5.4100	5.130000	5.1500	-4.806%	4,530	-9.029%
2025-05-06	5.2915	5.8000	5.175000	5.4100	+4.440%	14,729	-13.401%
2025-05-05	5.2900	5.2900	5.034500	5.1800	-1.145%	5,359	-9.556%
2025-05-02	4.9000	5.3500	4.900000	5.2400	+6.721%	8,729	-10.592%
2025-05-01	5.3000	5.3000	4.860000	4.9100	-1.996%	6,163	-4.582%
2025-04-30	5.0200	5.2900	5.010000	5.0100	+3.299%	1,336	-6.487%
2025-04-29	5.3564	5.3600	4.850000	4.8500	-5.088%	18,118	-3.402%
2025-04-28	5.1300	5.3782	5.045000	5.1100	+0.098%	4,115	-8.317%
2025-04-25	5.5600	5.6400	5.040000	5.1050	-7.182%	4,143	-8.227%
2025-04-24	5.2000	5.8531	5.124900	5.5000	+8.911%	10,684	-14.818%
2025-04-23	5.0000	5.2600	5.000000	5.0500	+1.000%	29,872	-7.228%
2025-04-22	5.0100	5.0825	4.660000	5.0000	0.000%	9,183	-6.300%
2025-04-21	4.8300	5.0000	4.590100	5.0000	0.000%	10,947	-6.300%
2025-04-17	5.1400	5.3800	5.000000	5.0000	-2.153%	3,134	-6.300%
2025-04-16	5.2850	5.4999	5.110000	5.1100	+0.988%	7,362	-8.317%
2025-04-15	5.4511	5.5000	5.060000	5.0600	-6.642%	10,160	-7.411%
2025-04-14	5.4300	5.6100	5.120000	5.4200	-3.730%	16,313	-13.561%
2025-04-11	5.0976	5.6300	5.060000	5.6300	+2.178%	9,183	-16.785%
2025-04-10	5.4700	5.5800	5.010000	5.5100	-2.305%	2,006	-14.973%
2025-04-09	5.1300	5.6400	4.620000	5.6400	+7.224%	16,261	-16.933%
2025-04-08	5.5400	5.6500	4.980000	5.2600	-1.682%	8,962	-10.932%

.dark-mode .lS7kY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lS7kY4{ color: #333333; background-color: white; border: 2px solid #333333; }SCORcomScore, Inc. Common Stockstock NASDAQ

SCOR
comScore, Inc. Common Stock
stock NASDAQ