Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.39	0.35	0.36	0.36	-0.64%	207,395
Dec 4, 2025	0.37	0.38	0.35	0.36	0.36	-3.38%	109,584
Dec 3, 2025	0.36	0.38	0.34	0.37	0.37	1.86%	381,506
Dec 2, 2025	0.38	0.39	0.36	0.37	0.37	-3.33%	106,587
Dec 1, 2025	0.39	0.44	0.37	0.38	0.38	-3.59%	135,426
Nov 28, 2025	0.40	0.41	0.38	0.39	0.39	-1.68%	89,232
Nov 26, 2025	0.40	0.41	0.38	0.40	0.40	2.33%	138,139
Nov 25, 2025	0.41	0.43	0.39	0.39	0.39	-7.05%	271,069
Nov 24, 2025	0.46	0.47	0.42	0.42	0.42	-3.65%	87,851
Nov 21, 2025	0.41	0.47	0.41	0.44	0.44	5.91%	187,193
Nov 20, 2025	0.45	0.48	0.40	0.41	0.41	-10.59%	351,130
Nov 19, 2025	0.44	0.46	0.43	0.46	0.46	6.75%	430,587
Nov 18, 2025	0.39	0.43	0.39	0.43	0.43	5.23%	262,364
Nov 17, 2025	0.38	0.45	0.38	0.41	0.41	5.00%	500,532
Nov 14, 2025	0.35	0.41	0.35	0.39	0.39	3.72%	217,246
Nov 13, 2025	0.41	0.43	0.36	0.38	0.38	-9.53%	418,732
Nov 12, 2025	0.41	0.43	0.40	0.42	0.42	6.56%	306,841
Nov 11, 2025	0.34	0.40	0.34	0.39	0.39	12.46%	130,043
Nov 10, 2025	0.38	0.39	0.34	0.35	0.35	-6.27%	370,244
Nov 7, 2025	0.40	0.40	0.32	0.37	0.37	-5.68%	577,404
Nov 6, 2025	0.41	0.45	0.37	0.39	0.39	-13.07%	497,120
Nov 5, 2025	0.41	0.46	0.39	0.45	0.45	23.27%	330,656
Nov 4, 2025	0.51	0.51	0.36	0.37	0.37	-24.86%	1,207,668
Nov 3, 2025	0.51	0.53	0.48	0.49	0.49	-2.95%	684,964
Oct 31, 2025	0.41	0.51	0.39	0.50	0.50	23.95%	1,164,903
Oct 30, 2025	0.40	0.41	0.38	0.41	0.41	2.66%	327,381
Oct 29, 2025	0.39	0.40	0.35	0.39	0.39	8.56%	336,797
Oct 28, 2025	0.36	0.37	0.33	0.36	0.36	6.60%	285,806
Oct 27, 2025	0.34	0.37	0.30	0.34	0.34	0.26%	665,921
Oct 24, 2025	0.43	0.43	0.33	0.34	0.34	-20.93%	1,088,803
Oct 23, 2025	0.36	0.43	0.34	0.43	0.43	22.86%	1,517,848
Oct 22, 2025	0.32	0.36	0.30	0.35	0.35	12.14%	1,016,485
Oct 21, 2025	0.31	0.32	0.31	0.31	0.31	0.68%	187,541
Oct 20, 2025	0.34	0.34	0.30	0.31	0.31	1.94%	195,891
Oct 17, 2025	0.31	0.31	0.30	0.30	0.30	-3.46%	110,734
Oct 16, 2025	0.31	0.33	0.31	0.32	0.32	1.94%	113,154
Oct 15, 2025	0.31	0.34	0.29	0.31	0.31	1.18%	249,272
Oct 14, 2025	0.32	0.32	0.29	0.31	0.31	-2.49%	211,275
Oct 13, 2025	0.35	0.35	0.28	0.31	0.31	-0.48%	382,525
Oct 10, 2025	0.29	0.33	0.29	0.31	0.31	11.20%	936,772
Oct 9, 2025	0.30	0.30	0.27	0.28	0.28	-1.19%	161,623
Oct 8, 2025	0.30	0.30	0.27	0.29	0.29	2.29%	111,147
Oct 7, 2025	0.29	0.29	0.27	0.28	0.28	-1.96%	112,854
Oct 6, 2025	0.29	0.30	0.28	0.29	0.29	-2.53%	415,021
Oct 3, 2025	0.31	0.31	0.25	0.29	0.29	-2.27%	745,871
Oct 2, 2025	0.29	0.30	0.29	0.30	0.30	-0.03%	201,890
Oct 1, 2025	0.27	0.30	0.27	0.30	0.30	9.05%	81,892
Sep 30, 2025	0.28	0.29	0.27	0.28	0.28	-1.43%	57,905
Sep 29, 2025	0.34	0.34	0.27	0.28	0.28	-8.52%	324,455
Sep 26, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	12,328