Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.50	0.54	0.49	0.50	0.50	-1.96%	113,701
Dec 4, 2025	0.54	0.54	0.48	0.51	0.51	-1.92%	37,485
Dec 3, 2025	0.53	0.53	0.48	0.52	0.52	1.96%	202,773
Dec 2, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	79,065
Dec 1, 2025	0.54	0.55	0.52	0.52	0.52	-5.45%	116,771
Nov 28, 2025	0.55	0.57	0.52	0.55	0.55	1.85%	116,411
Nov 27, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	26,021
Nov 26, 2025	0.60	0.60	0.54	0.55	0.55	-3.51%	53,688
Nov 25, 2025	0.58	0.60	0.55	0.57	0.57	-1.72%	74,092
Nov 24, 2025	0.61	0.63	0.58	0.58	0.58	-6.45%	45,887
Nov 21, 2025	0.59	0.64	0.59	0.62	0.62	8.77%	76,304
Nov 20, 2025	0.64	0.67	0.57	0.57	0.57	-6.56%	105,802
Nov 19, 2025	0.62	0.65	0.60	0.61	0.61	1.67%	202,890
Nov 18, 2025	0.57	0.60	0.56	0.60	0.60	3.45%	78,480
Nov 17, 2025	0.57	0.63	0.57	0.58	0.58	5.45%	230,504
Nov 14, 2025	0.52	0.56	0.52	0.55	0.55	5.77%	61,330
Nov 13, 2025	0.59	0.60	0.51	0.52	0.52	-10.34%	125,524
Nov 12, 2025	0.56	0.60	0.56	0.58	0.58	7.41%	85,015
Nov 11, 2025	0.49	0.56	0.49	0.54	0.54	10.20%	84,169
Nov 10, 2025	0.53	0.53	0.49	0.49	0.49	-5.77%	113,278
Nov 7, 2025	0.57	0.57	0.46	0.52	0.52	-10.34%	344,663
Nov 6, 2025	0.61	0.61	0.54	0.58	0.58	-9.38%	206,447
Nov 5, 2025	0.60	0.65	0.56	0.64	0.64	23.08%	379,742
Nov 4, 2025	0.66	0.67	0.50	0.52	0.52	-23.53%	278,429
Nov 3, 2025	0.69	0.74	0.66	0.68	0.68	-2.86%	444,649
Oct 31, 2025	0.57	0.71	0.55	0.70	0.70	22.81%	545,145
Oct 30, 2025	0.55	0.57	0.52	0.57	0.57	5.56%	261,305
Oct 29, 2025	0.51	0.55	0.49	0.54	0.54	5.88%	334,069
Oct 28, 2025	0.48	0.51	0.46	0.51	0.51	7.37%	189,622
Oct 27, 2025	0.45	0.49	0.42	0.48	0.48	-	336,710
Oct 24, 2025	0.57	0.59	0.47	0.48	0.48	-19.49%	420,164
Oct 23, 2025	0.49	0.60	0.48	0.59	0.59	20.41%	1,396,727
Oct 22, 2025	0.44	0.49	0.42	0.49	0.49	12.64%	530,244
Oct 21, 2025	0.43	0.45	0.43	0.44	0.44	-	77,952
Oct 20, 2025	0.44	0.44	0.43	0.44	0.44	3.57%	38,339
Oct 17, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	49,206
Oct 16, 2025	0.47	0.47	0.43	0.44	0.44	-6.45%	83,033
Oct 15, 2025	0.46	0.47	0.42	0.47	0.47	8.14%	433,735
Oct 14, 2025	0.46	0.46	0.42	0.43	0.43	-4.44%	128,061
Oct 10, 2025	0.41	0.46	0.41	0.45	0.45	15.38%	539,446
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