MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCOR — comScore, Inc. Common Stock
NasdaqcomScore, Inc. Common Stock
$4.06
-0.03(-0.73%)
- O
- 4.07
- H
- 4.15
- L
- 3.82
- V
- 80.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.06
Period Return-20.55%
Period High$10.18
Period Low$3.82
Avg Daily Volume29.7K
Total Trading Days365
SCOR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.07 | $4.15 | $3.82 | $4.06 | $-0.03 | -0.73% | 80,967 | $4.03 | $3.82 $4.15 |
| Oct 7, 2026 | $4.22 | $4.40 | $4.02 | $4.09 | $-0.14 | -3.31% | 34,362 | $4.13 | $4.02 $4.40 |
| Oct 6, 2026 | $4.30 | $4.43 | $4.05 | $4.23 | $-0.07 | -1.63% | 33,094 | $4.23 | $4.05 $4.43 |
| Oct 5, 2026 | $4.35 | $4.53 | $4.19 | $4.30 | +$0.06 | +1.42% | 34,369 | $4.32 | $4.19 $4.53 |
| Oct 2, 2026 | $4.50 | $4.74 | $4.19 | $4.24 | $-0.29 | -6.40% | 58,151 | $4.32 | $4.19 $4.74 |
| Oct 1, 2026 | $4.93 | $4.93 | $4.53 | $4.53 | $-0.16 | -3.31% | 10,050 | $4.65 | $4.53 $4.93 |
| Sep 30, 2026 | $4.64 | $4.75 | $4.52 | $4.69 | $-0.05 | -0.95% | 32,177 | $4.65 | $4.52 $4.75 |
| Sep 29, 2026 | $4.81 | $4.81 | $4.69 | $4.73 | $-0.13 | -2.67% | 10,361 | $4.76 | $4.69 $4.81 |
| Sep 28, 2026 | $4.75 | $4.94 | $4.72 | $4.86 | $-0.05 | -1.02% | 24,542 | $4.82 | $4.72 $4.94 |
| Sep 25, 2026 | $4.80 | $4.92 | $4.78 | $4.91 | +$0.10 | +2.08% | 10,231 | $4.85 | $4.78 $4.92 |
| Sep 24, 2026 | $4.77 | $4.86 | $4.73 | $4.81 | $-0.13 | -2.63% | 8,903 | $4.81 | $4.73 $4.86 |
| Sep 23, 2026 | $4.74 | $5.01 | $4.72 | $4.94 | +$0.10 | +2.07% | 27,320 | $4.84 | $4.72 $5.01 |
| Sep 22, 2026 | $4.88 | $4.93 | $4.65 | $4.84 | $-0.03 | -0.62% | 37,069 | $4.78 | $4.65 $4.93 |
| Sep 21, 2026 | $4.87 | $5.00 | $4.76 | $4.87 | $-0.09 | -1.81% | 35,927 | $4.85 | $4.76 $5.00 |
| Sep 18, 2026 | $5.27 | $5.27 | $4.80 | $4.96 | $-0.15 | -2.94% | 49,876 | $4.95 | $4.80 $5.27 |
| Sep 17, 2026 | $5.06 | $5.17 | $4.93 | $5.11 | $-0.05 | -0.97% | 46,983 | $5.08 | $4.93 $5.17 |
| Sep 16, 2026 | $5.18 | $5.25 | $4.86 | $5.16 | $-0.02 | -0.39% | 38,060 | $5.09 | $4.86 $5.25 |
| Sep 15, 2026 | $5.07 | $5.19 | $4.85 | $5.18 | +$0.08 | +1.57% | 51,635 | $5.05 | $4.85 $5.19 |
| Sep 14, 2026 | $4.92 | $5.10 | $4.89 | $5.10 | +$0.14 | +2.82% | 35,757 | $5.00 | $4.89 $5.10 |
| Sep 11, 2026 | $5.02 | $5.06 | $4.73 | $4.96 | $-0.06 | -1.20% | 35,278 | $4.95 | $4.73 $5.06 |
| Sep 10, 2026 | $4.81 | $5.07 | $4.72 | $5.02 | +$0.17 | +3.51% | 41,206 | $4.93 | $4.72 $5.07 |
| Sep 9, 2026 | $5.21 | $5.21 | $4.77 | $4.85 | $-0.08 | -1.62% | 54,133 | $4.95 | $4.77 $5.21 |
| Sep 8, 2026 | $5.20 | $5.20 | $4.88 | $4.93 | $-0.24 | -4.64% | 55,431 | $5.00 | $4.88 $5.20 |
| Sep 4, 2026 | $4.90 | $5.18 | $4.90 | $5.17 | +$0.25 | +5.08% | 45,397 | $5.04 | $4.90 $5.18 |
| Sep 3, 2026 | $5.06 | $5.09 | $4.85 | $4.92 | $-0.14 | -2.77% | 35,125 | $4.96 | $4.85 $5.09 |
| Sep 2, 2026 | $5.13 | $5.27 | $5.03 | $5.06 | $-0.06 | -1.17% | 44,438 | $5.10 | $5.03 $5.27 |
| Sep 1, 2026 | $5.21 | $5.31 | $5.09 | $5.12 | $-0.13 | -2.48% | 22,021 | $5.18 | $5.09 $5.31 |
| Aug 31, 2026 | $5.30 | $5.77 | $5.01 | $5.25 | +$0.09 | +1.74% | 66,695 | $5.27 | $5.01 $5.77 |
| Aug 28, 2026 | $5.28 | $5.54 | $5.00 | $5.16 | $-0.07 | -1.34% | 123,892 | $5.19 | $5.00 $5.54 |
| Aug 27, 2026 | $5.33 | $5.48 | $5.14 | $5.23 | $-0.01 | -0.19% | 51,224 | $5.33 | $5.14 $5.48 |