Scage Future (SCAG)
NASDAQ: SCAG · Real-Time Price · USD
2.165
+0.065 (3.10%)
Dec 9, 2025, 4:00 PM EST - Market closed
Scage Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2.08 | 2.27 | 1.90 | 2.27 | 2.27 | 8.10% | 10,185 |
| Dec 8, 2025 | 1.90 | 2.15 | 1.87 | 2.10 | 2.10 | 6.06% | 20,440 |
| Dec 5, 2025 | 1.95 | 2.05 | 1.95 | 1.98 | 1.98 | 3.66% | 10,099 |
| Dec 4, 2025 | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | 0.63% | 2,855 |
| Dec 3, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 7.84% | 3,874 |
| Dec 2, 2025 | 1.80 | 1.82 | 1.73 | 1.76 | 1.76 | -3.83% | 2,709 |
| Dec 1, 2025 | 1.65 | 1.91 | 1.65 | 1.83 | 1.83 | 0.55% | 5,182 |
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 637 |
| Nov 26, 2025 | 1.71 | 1.89 | 1.62 | 1.84 | 1.84 | 7.60% | 12,877 |
| Nov 25, 2025 | 1.61 | 1.89 | 1.48 | 1.71 | 1.71 | -7.37% | 13,954 |
| Nov 24, 2025 | 1.73 | 1.92 | 1.73 | 1.85 | 1.85 | 10.54% | 46,416 |
| Nov 21, 2025 | 1.45 | 1.97 | 1.45 | 1.67 | 1.67 | 23.70% | 545,896 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.35 | 1.35 | 1.35 | -19.83% | 5,615 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | 0.24% | 3,444 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.67% | 665 |
| Nov 17, 2025 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -2.57% | 1,623 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.63 | 1.79 | 1.79 | -5.79% | 4,831 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 3,481 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -6.00% | 6,171 |
| Nov 11, 2025 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 0.50% | 1,517 |
| Nov 10, 2025 | 1.93 | 2.01 | 1.89 | 1.99 | 1.99 | 9.34% | 13,266 |
| Nov 7, 2025 | 2.03 | 2.03 | 1.82 | 1.82 | 1.82 | -9.00% | 9,839 |
| Nov 6, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -6.98% | 14,412 |
| Nov 5, 2025 | 2.08 | 2.18 | 2.08 | 2.15 | 2.15 | 4.67% | 11,995 |
| Nov 4, 2025 | 2.26 | 2.26 | 2.05 | 2.05 | 2.05 | -4.64% | 19,515 |
| Nov 3, 2025 | 2.38 | 2.38 | 2.15 | 2.15 | 2.15 | -6.35% | 9,520 |
| Oct 31, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 3,298 |
| Oct 30, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | -6.54% | 4,311 |
| Oct 29, 2025 | 2.34 | 2.50 | 2.34 | 2.46 | 2.46 | 1.69% | 4,059 |
| Oct 28, 2025 | 2.68 | 2.68 | 2.42 | 2.42 | 2.42 | -7.28% | 3,965 |
| Oct 27, 2025 | 2.67 | 2.67 | 2.55 | 2.61 | 2.61 | 1.56% | 1,904 |
| Oct 24, 2025 | 2.55 | 2.67 | 2.55 | 2.57 | 2.57 | 0.78% | 7,680 |
| Oct 23, 2025 | 2.63 | 2.65 | 2.55 | 2.55 | 2.55 | - | 6,172 |
| Oct 22, 2025 | 2.72 | 2.88 | 2.55 | 2.55 | 2.55 | -4.49% | 8,576 |
| Oct 21, 2025 | 2.50 | 3.01 | 2.50 | 2.67 | 2.67 | 1.14% | 33,914 |
| Oct 20, 2025 | 2.37 | 2.71 | 2.34 | 2.64 | 2.64 | 11.86% | 26,403 |
| Oct 17, 2025 | 2.54 | 2.62 | 2.36 | 2.36 | 2.36 | -7.09% | 8,512 |
| Oct 16, 2025 | 2.63 | 2.63 | 2.50 | 2.54 | 2.54 | -0.39% | 3,038 |
| Oct 15, 2025 | 2.57 | 2.68 | 2.50 | 2.55 | 2.55 | -0.78% | 6,749 |
| Oct 14, 2025 | 2.61 | 2.69 | 2.52 | 2.57 | 2.57 | -4.81% | 11,916 |
| Oct 13, 2025 | 2.56 | 2.70 | 2.54 | 2.70 | 2.70 | 7.14% | 14,890 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -5.62% | 18,605 |
| Oct 9, 2025 | 2.60 | 2.70 | 2.60 | 2.67 | 2.67 | -2.91% | 3,998 |
| Oct 8, 2025 | 2.65 | 2.76 | 2.43 | 2.75 | 2.75 | 10.44% | 82,351 |
| Oct 7, 2025 | 2.59 | 2.65 | 2.43 | 2.49 | 2.49 | -6.04% | 26,778 |
| Oct 6, 2025 | 2.40 | 2.65 | 2.40 | 2.65 | 2.65 | 1.15% | 13,103 |
| Oct 3, 2025 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | -2.17% | 3,389 |
| Oct 2, 2025 | 2.54 | 2.72 | 2.54 | 2.68 | 2.68 | -0.81% | 7,040 |
| Oct 1, 2025 | 2.61 | 2.71 | 2.60 | 2.70 | 2.70 | 1.12% | 3,337 |
| Sep 30, 2025 | 2.70 | 2.76 | 2.62 | 2.67 | 2.67 | -1.48% | 9,799 |