Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.39	0.44	0.36	0.44	-	27.94%	527,354
Jun 6, 2025	0.35	0.36	0.34	0.34	-	-2.86%	175,083
Jun 5, 2025	0.39	0.40	0.33	0.35	-	-9.09%	393,370
Jun 4, 2025	0.40	0.40	0.37	0.39	-	5.48%	46,200
Jun 3, 2025	0.38	0.39	0.37	0.37	-	-2.67%	158,215
Jun 2, 2025	0.44	0.44	0.36	0.38	-	-12.79%	200,560
May 30, 2025	0.43	0.43	0.41	0.43	-	2.38%	99,310
May 29, 2025	0.45	0.45	0.41	0.42	-	-2.33%	63,555
May 28, 2025	0.51	0.51	0.43	0.43	-	-14.00%	282,208
May 27, 2025	0.45	0.53	0.43	0.50	-	13.64%	916,320
May 26, 2025	0.45	0.45	0.42	0.44	-	4.76%	139,500
May 23, 2025	0.40	0.49	0.37	0.42	-	14.29%	1,084,216
May 22, 2025	0.33	0.38	0.33	0.37	-	11.36%	137,500
May 21, 2025	0.35	0.35	0.33	0.33	-	-2.94%	35,979
May 20, 2025	0.36	0.38	0.34	0.34	-	-2.86%	352,359
May 16, 2025	0.36	0.36	0.33	0.35	-	-1.41%	92,125
May 15, 2025	0.32	0.36	0.32	0.36	-	10.94%	113,835
May 14, 2025	0.35	0.35	0.32	0.32	-	-8.57%	79,358
May 13, 2025	0.36	0.38	0.35	0.35	-	-2.78%	125,700
May 12, 2025	0.36	0.36	0.35	0.36	-	1.41%	47,805
May 9, 2025	0.34	0.36	0.34	0.36	-	2.90%	71,000
May 8, 2025	0.33	0.36	0.33	0.35	-	4.55%	113,064
May 7, 2025	0.36	0.36	0.33	0.33	-	-1.49%	89,668
May 6, 2025	0.36	0.36	0.34	0.34	-	-1.47%	124,770
May 5, 2025	0.36	0.36	0.34	0.34	-	-1.45%	38,192
May 2, 2025	0.34	0.37	0.33	0.35	-	-4.17%	164,180
May 1, 2025	0.35	0.36	0.33	0.36	-	5.88%	146,250
Apr 30, 2025	0.36	0.36	0.33	0.34	-	-	150,613
Apr 29, 2025	0.35	0.36	0.34	0.34	-	-	118,681
Apr 28, 2025	0.37	0.37	0.34	0.34	-	-2.86%	142,440
Apr 25, 2025	0.37	0.38	0.35	0.35	-	-1.41%	51,500
Apr 24, 2025	0.36	0.38	0.36	0.36	-	1.43%	125,900
Apr 23, 2025	0.37	0.37	0.35	0.35	-	-4.11%	164,835
Apr 22, 2025	0.37	0.39	0.36	0.37	-	-5.19%	81,400
Apr 21, 2025	0.41	0.41	0.37	0.39	-	-6.10%	48,600
Apr 17, 2025	0.39	0.41	0.37	0.41	-	6.49%	49,338
Apr 16, 2025	0.40	0.40	0.38	0.39	-	-1.28%	47,014
Apr 15, 2025	0.40	0.40	0.39	0.39	-	-4.88%	46,045
Apr 14, 2025	0.42	0.42	0.39	0.41	-	-	67,340
Apr 11, 2025	0.42	0.42	0.40	0.41	-	-1.20%	56,198
Apr 10, 2025	0.39	0.42	0.39	0.42	-	-2.35%	162,489
Apr 9, 2025	0.38	0.43	0.38	0.43	-	8.97%	209,047
Apr 8, 2025	0.39	0.43	0.39	0.39	-	2.63%	87,950
Apr 7, 2025	0.40	0.42	0.38	0.38	-	-6.17%	164,502
Apr 4, 2025	0.44	0.48	0.40	0.41	-	-6.90%	157,499
Apr 3, 2025	0.42	0.45	0.41	0.44	-	-4.40%	79,525
Apr 2, 2025	0.47	0.49	0.42	0.46	-	-	218,323
Apr 1, 2025	0.41	0.46	0.40	0.46	-	12.35%	137,164
Mar 31, 2025	0.46	0.46	0.38	0.41	-	-10.00%	348,497
Mar 28, 2025	0.46	0.46	0.44	0.45	-	-7.22%	133,365