Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.41	0.45	0.41	0.44	0.44	11.54%	227,862
Oct 9, 2025	0.41	0.42	0.39	0.39	0.39	-4.88%	62,762
Oct 8, 2025	0.40	0.41	0.38	0.41	0.41	3.80%	75,187
Oct 7, 2025	0.41	0.41	0.38	0.40	0.40	-1.25%	151,741
Oct 6, 2025	0.42	0.42	0.39	0.40	0.40	-	210,155
Oct 3, 2025	0.42	0.42	0.35	0.40	0.40	-3.61%	599,450
Oct 2, 2025	0.41	0.42	0.40	0.42	0.42	3.75%	110,900
Oct 1, 2025	0.41	0.42	0.39	0.40	0.40	3.90%	121,900
Sep 30, 2025	0.39	0.41	0.39	0.39	0.39	-1.28%	59,257
Sep 29, 2025	0.42	0.42	0.38	0.39	0.39	-7.14%	190,630
Sep 26, 2025	0.42	0.43	0.42	0.42	0.42	-	61,800
Sep 25, 2025	0.47	0.47	0.42	0.42	0.42	-11.58%	133,520
Sep 24, 2025	0.45	0.48	0.44	0.48	0.48	7.95%	118,417
Sep 23, 2025	0.44	0.50	0.44	0.44	0.44	7.32%	278,122
Sep 22, 2025	0.40	0.44	0.38	0.41	0.41	3.80%	195,440
Sep 19, 2025	0.37	0.40	0.37	0.40	0.40	8.22%	115,870
Sep 18, 2025	0.40	0.40	0.36	0.37	0.37	-8.75%	158,012
Sep 17, 2025	0.36	0.40	0.35	0.40	0.40	11.11%	273,213
Sep 16, 2025	0.36	0.37	0.34	0.36	0.36	1.41%	102,100
Sep 15, 2025	0.36	0.36	0.35	0.36	0.36	-	21,830
Sep 12, 2025	0.34	0.38	0.34	0.36	0.36	-1.39%	61,800
Sep 11, 2025	0.36	0.36	0.35	0.36	0.36	-	33,277
Sep 10, 2025	0.34	0.37	0.34	0.36	0.36	5.88%	117,285
Sep 9, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	34,019
Sep 8, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	27,070
Sep 5, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	38,107
Sep 4, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	35,643
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	19,710
Sep 2, 2025	0.35	0.35	0.34	0.35	0.35	-	30,500
Aug 29, 2025	0.36	0.36	0.34	0.35	0.35	1.47%	6,694
Aug 28, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	31,921
Aug 27, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	73,605
Aug 26, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	23,400
Aug 25, 2025	0.35	0.36	0.34	0.34	0.34	1.49%	46,247
Aug 22, 2025	0.35	0.37	0.34	0.34	0.34	-4.29%	76,928
Aug 21, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	92,600
Aug 20, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	63,955
Aug 19, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	35,369
Aug 18, 2025	0.37	0.37	0.34	0.35	0.35	-2.82%	29,788
Aug 15, 2025	0.35	0.37	0.34	0.36	0.36	-	49,600
Aug 14, 2025	0.34	0.36	0.34	0.36	0.36	-	17,805
Aug 13, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	54,400
Aug 12, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	27,853
Aug 11, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	19,570
Aug 8, 2025	0.36	0.36	0.34	0.35	0.35	-	59,310
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	34,505
Aug 6, 2025	0.35	0.36	0.34	0.34	0.34	3.03%	59,270
Aug 5, 2025	0.37	0.37	0.33	0.33	0.33	-10.81%	152,310
Aug 1, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	53,791
Jul 31, 2025	0.35	0.37	0.35	0.35	0.35	-	262,425