Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.57	0.71	0.55	0.70	-	22.81%	509,487
Oct 30, 2025	0.55	0.57	0.52	0.57	-	5.56%	261,305
Oct 29, 2025	0.51	0.55	0.49	0.54	-	5.88%	334,069
Oct 28, 2025	0.48	0.51	0.46	0.51	-	7.37%	189,622
Oct 27, 2025	0.45	0.49	0.42	0.48	-	-	336,710
Oct 24, 2025	0.57	0.59	0.47	0.48	-	-19.49%	424,164
Oct 23, 2025	0.49	0.60	0.48	0.59	-	20.41%	1,396,727
Oct 22, 2025	0.44	0.49	0.42	0.49	-	12.64%	530,244
Oct 21, 2025	0.43	0.45	0.43	0.44	-	-	77,952
Oct 20, 2025	0.44	0.44	0.43	0.44	-	3.57%	38,339
Oct 17, 2025	0.44	0.44	0.42	0.42	-	-3.45%	49,206
Oct 16, 2025	0.47	0.47	0.43	0.44	-	-6.45%	83,033
Oct 15, 2025	0.46	0.47	0.42	0.47	-	8.14%	433,735
Oct 14, 2025	0.46	0.46	0.42	0.43	-	-4.44%	128,061
Oct 10, 2025	0.41	0.46	0.41	0.45	-	15.38%	539,446
Oct 9, 2025	0.41	0.42	0.39	0.39	-	-4.88%	62,762
Oct 8, 2025	0.40	0.41	0.38	0.41	-	3.80%	75,187
Oct 7, 2025	0.41	0.41	0.38	0.40	-	-1.25%	151,741
Oct 6, 2025	0.42	0.42	0.39	0.40	-	-	210,155
Oct 3, 2025	0.42	0.42	0.35	0.40	-	-3.61%	599,450
Oct 2, 2025	0.41	0.42	0.40	0.42	-	3.75%	110,900
Oct 1, 2025	0.41	0.42	0.39	0.40	-	3.90%	121,900
Sep 30, 2025	0.39	0.41	0.39	0.39	-	-1.28%	59,257
Sep 29, 2025	0.42	0.42	0.38	0.39	-	-7.14%	190,630
Sep 26, 2025	0.42	0.43	0.42	0.42	-	-	61,800
Sep 25, 2025	0.47	0.47	0.42	0.42	-	-11.58%	133,520
Sep 24, 2025	0.45	0.48	0.44	0.48	-	7.95%	118,417
Sep 23, 2025	0.44	0.50	0.44	0.44	-	7.32%	278,122
Sep 22, 2025	0.40	0.44	0.38	0.41	-	3.80%	195,440
Sep 19, 2025	0.37	0.40	0.37	0.40	-	8.22%	115,870
Sep 18, 2025	0.40	0.40	0.36	0.37	-	-8.75%	158,012
Sep 17, 2025	0.36	0.40	0.35	0.40	-	11.11%	273,213
Sep 16, 2025	0.36	0.37	0.34	0.36	-	1.41%	102,100
Sep 15, 2025	0.36	0.36	0.35	0.36	-	-	21,830
Sep 12, 2025	0.34	0.38	0.34	0.36	-	-1.39%	61,800
Sep 11, 2025	0.36	0.36	0.35	0.36	-	-	33,277
Sep 10, 2025	0.34	0.37	0.34	0.36	-	5.88%	117,285
Sep 9, 2025	0.35	0.35	0.34	0.34	-	1.49%	34,019
Sep 8, 2025	0.34	0.34	0.33	0.34	-	1.52%	27,070
Sep 5, 2025	0.34	0.35	0.33	0.33	-	-2.94%	38,107
Sep 4, 2025	0.34	0.35	0.33	0.34	-	1.49%	35,643
Sep 3, 2025	0.35	0.35	0.34	0.34	-	-2.90%	19,710
Sep 2, 2025	0.35	0.35	0.34	0.35	-	-	30,500
Aug 29, 2025	0.36	0.36	0.34	0.35	-	1.47%	6,694
Aug 28, 2025	0.34	0.35	0.34	0.34	-	-2.86%	31,921
Aug 27, 2025	0.35	0.36	0.34	0.35	-	-1.41%	73,605
Aug 26, 2025	0.35	0.36	0.35	0.36	-	4.41%	23,400
Aug 25, 2025	0.35	0.36	0.34	0.34	-	1.49%	46,247
Aug 22, 2025	0.35	0.37	0.34	0.34	-	-4.29%	76,928
Aug 21, 2025	0.36	0.37	0.35	0.35	-	-2.78%	92,600