Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.46	0.46	0.38	0.40	-	-11.11%	211,296
Mar 28, 2025	0.46	0.46	0.44	0.45	-	-7.22%	133,365
Mar 27, 2025	0.58	0.62	0.46	0.49	-	-13.39%	479,148
Mar 26, 2025	0.49	0.65	0.47	0.56	-	24.44%	822,580
Mar 25, 2025	0.46	0.50	0.44	0.45	-	-1.10%	196,443
Mar 24, 2025	0.56	0.58	0.46	0.46	-	-12.50%	329,388
Mar 21, 2025	0.55	0.59	0.50	0.52	-	-16.13%	379,055
Mar 20, 2025	0.78	0.79	0.62	0.62	-	-20.51%	599,994
Mar 19, 2025	0.60	0.78	0.60	0.78	-	30.00%	1,461,771
Mar 18, 2025	0.60	0.68	0.55	0.60	-	1.69%	912,108
Mar 17, 2025	0.51	0.63	0.51	0.59	-	22.92%	745,710
Mar 14, 2025	0.48	0.54	0.39	0.48	-	7.87%	1,028,384
Mar 13, 2025	0.36	0.45	0.34	0.45	-	27.14%	787,214
Mar 12, 2025	0.34	0.35	0.33	0.35	-	6.06%	82,740
Mar 11, 2025	0.36	0.38	0.33	0.33	-	-	107,213
Mar 10, 2025	0.36	0.38	0.32	0.33	-	-7.04%	256,695
Mar 7, 2025	0.37	0.37	0.35	0.36	-	-2.74%	136,200
Mar 6, 2025	0.42	0.43	0.37	0.37	-	-8.18%	51,771
Mar 5, 2025	0.36	0.42	0.36	0.40	-	3.25%	88,086
Mar 4, 2025	0.38	0.40	0.36	0.39	-	-9.41%	148,804
Mar 3, 2025	0.48	0.48	0.38	0.43	-	-7.61%	75,860
Feb 28, 2025	0.45	0.48	0.42	0.46	-	1.10%	245,700
Feb 27, 2025	0.38	0.51	0.38	0.46	-	19.74%	638,561
Feb 26, 2025	0.36	0.38	0.34	0.38	-	15.15%	192,101
Feb 25, 2025	0.41	0.41	0.33	0.33	-	-13.16%	432,075
Feb 24, 2025	0.42	0.42	0.38	0.38	-	-9.52%	222,845
Feb 21, 2025	0.45	0.45	0.39	0.42	-	-5.62%	177,031
Feb 20, 2025	0.47	0.48	0.43	0.45	-	5.95%	230,763
Feb 19, 2025	0.42	0.49	0.41	0.42	-	-	281,706
Feb 18, 2025	0.44	0.44	0.39	0.42	-	-5.62%	295,500
Feb 14, 2025	0.48	0.49	0.45	0.45	-	-6.32%	105,815
Feb 13, 2025	0.45	0.48	0.44	0.48	-	9.20%	133,951
Feb 12, 2025	0.46	0.47	0.44	0.44	-	-4.40%	39,150
Feb 11, 2025	0.51	0.51	0.46	0.46	-	-9.00%	160,925
Feb 10, 2025	0.51	0.52	0.50	0.50	-	-1.96%	35,996
Feb 7, 2025	0.51	0.53	0.50	0.51	-	3.03%	56,666
Feb 6, 2025	0.48	0.53	0.48	0.50	-	5.32%	112,100
Feb 5, 2025	0.50	0.50	0.46	0.47	-	-	143,291
Feb 4, 2025	0.51	0.51	0.45	0.47	-	-7.84%	259,255
Feb 3, 2025	0.50	0.53	0.49	0.51	-	-3.77%	173,400
Jan 31, 2025	0.44	0.54	0.42	0.53	-	23.26%	450,932
Jan 30, 2025	0.44	0.48	0.43	0.43	-	-	216,208
Jan 29, 2025	0.45	0.47	0.38	0.43	-	-11.34%	571,936
Jan 28, 2025	0.55	0.55	0.49	0.49	-	-10.19%	566,253
Jan 27, 2025	0.64	0.64	0.53	0.54	-	-8.47%	214,446
Jan 24, 2025	0.59	0.65	0.55	0.59	-	1.72%	392,728
Jan 23, 2025	0.70	0.70	0.55	0.58	-	-13.43%	480,080
Jan 22, 2025	0.74	0.74	0.67	0.67	-	-4.29%	183,527
Jan 21, 2025	0.72	0.76	0.70	0.70	-	-4.11%	343,702
Jan 20, 2025	0.75	0.75	0.71	0.73	-	1.39%	109,890