comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
4.992
-0.208 (-3.99%)
At close: Jun 13, 2025, 4:00 PM
5.38
+0.39 (7.77%)
After-hours: Jun 13, 2025, 5:24 PM EDT
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.38 | 5.38 | 4.99 | 4.99 | 4.99 | -4.00% | 1,179 |
| Jun 12, 2025 | 4.99 | 5.35 | 4.99 | 5.20 | 5.20 | 0.39% | 4,656 |
| Jun 11, 2025 | 5.10 | 5.35 | 5.05 | 5.18 | 5.18 | 2.57% | 6,172 |
| Jun 10, 2025 | 4.86 | 5.24 | 4.86 | 5.05 | 5.05 | 1.41% | 18,465 |
| Jun 9, 2025 | 5.12 | 5.27 | 4.81 | 4.98 | 4.98 | -2.16% | 41,751 |
| Jun 6, 2025 | 5.02 | 5.18 | 5.02 | 5.09 | 5.09 | -0.93% | 4,226 |
| Jun 5, 2025 | 5.13 | 5.14 | 5.00 | 5.14 | 5.14 | 0.94% | 1,148 |
| Jun 4, 2025 | 5.26 | 5.26 | 4.76 | 5.09 | 5.09 | -1.17% | 3,916 |
| Jun 3, 2025 | 4.75 | 5.38 | 4.61 | 5.15 | 5.15 | 5.97% | 27,147 |
| Jun 2, 2025 | 4.70 | 4.86 | 4.47 | 4.86 | 4.86 | 5.65% | 8,217 |
| May 30, 2025 | 4.79 | 4.79 | 4.60 | 4.60 | 4.60 | -3.16% | 12,020 |
| May 29, 2025 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -2.24% | 3,906 |
| May 28, 2025 | 4.89 | 4.89 | 4.75 | 4.86 | 4.86 | -0.84% | 3,640 |
| May 27, 2025 | 4.93 | 5.06 | 4.90 | 4.90 | 4.90 | 3.16% | 1,167 |
| May 23, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | 0.21% | 903 |
| May 22, 2025 | 4.73 | 5.04 | 4.66 | 4.74 | 4.74 | -0.42% | 10,543 |
| May 21, 2025 | 5.00 | 5.02 | 4.76 | 4.76 | 4.76 | -4.86% | 4,075 |
| May 20, 2025 | 4.80 | 5.29 | 4.80 | 5.00 | 5.00 | 5.77% | 4,397 |
| May 19, 2025 | 4.84 | 5.24 | 4.73 | 4.73 | 4.73 | -3.86% | 4,890 |
| May 16, 2025 | 5.13 | 5.28 | 4.92 | 4.92 | 4.92 | -1.40% | 9,811 |
| May 15, 2025 | 5.16 | 5.20 | 4.80 | 4.99 | 4.99 | 2.25% | 10,883 |
| May 14, 2025 | 5.04 | 5.06 | 4.82 | 4.88 | 4.88 | -3.17% | 10,072 |
| May 13, 2025 | 4.90 | 5.37 | 4.54 | 5.04 | 5.04 | 0.80% | 53,916 |
| May 12, 2025 | 5.00 | 5.15 | 4.91 | 5.00 | 5.00 | 3.52% | 24,873 |
| May 9, 2025 | 5.01 | 5.17 | 4.83 | 4.83 | 4.83 | -7.82% | 18,423 |
| May 8, 2025 | 5.37 | 5.39 | 5.01 | 5.24 | 5.24 | 1.75% | 4,820 |
| May 7, 2025 | 5.28 | 5.41 | 5.13 | 5.15 | 5.15 | -4.81% | 4,530 |
| May 6, 2025 | 5.29 | 5.80 | 5.18 | 5.41 | 5.41 | 4.44% | 14,729 |
| May 5, 2025 | 5.29 | 5.29 | 5.04 | 5.18 | 5.18 | -1.15% | 5,359 |
| May 2, 2025 | 4.90 | 5.35 | 4.90 | 5.24 | 5.24 | 6.72% | 8,729 |
| May 1, 2025 | 5.30 | 5.30 | 4.86 | 4.91 | 4.91 | -2.00% | 6,163 |
| Apr 30, 2025 | 5.02 | 5.29 | 5.01 | 5.01 | 5.01 | 3.30% | 1,336 |
| Apr 29, 2025 | 5.36 | 5.36 | 4.85 | 4.85 | 4.85 | -5.09% | 18,118 |
| Apr 28, 2025 | 5.13 | 5.38 | 5.05 | 5.11 | 5.11 | 0.10% | 4,115 |
| Apr 25, 2025 | 5.56 | 5.64 | 5.04 | 5.11 | 5.11 | -7.18% | 4,143 |
| Apr 24, 2025 | 5.20 | 5.85 | 5.13 | 5.50 | 5.50 | 8.91% | 10,684 |
| Apr 23, 2025 | 5.00 | 5.26 | 5.00 | 5.05 | 5.05 | 1.00% | 29,872 |
| Apr 22, 2025 | 5.01 | 5.08 | 4.66 | 5.00 | 5.00 | - | 9,183 |
| Apr 21, 2025 | 4.83 | 5.00 | 4.59 | 5.00 | 5.00 | - | 10,947 |
| Apr 17, 2025 | 5.14 | 5.38 | 5.00 | 5.00 | 5.00 | -2.15% | 3,134 |
| Apr 16, 2025 | 5.29 | 5.50 | 5.11 | 5.11 | 5.11 | 0.99% | 7,362 |
| Apr 15, 2025 | 5.45 | 5.50 | 5.06 | 5.06 | 5.06 | -6.64% | 10,160 |
| Apr 14, 2025 | 5.43 | 5.61 | 5.12 | 5.42 | 5.42 | -3.73% | 16,313 |
| Apr 11, 2025 | 5.10 | 5.63 | 5.06 | 5.63 | 5.63 | 2.18% | 9,183 |
| Apr 10, 2025 | 5.47 | 5.58 | 5.01 | 5.51 | 5.51 | -2.30% | 2,006 |
| Apr 9, 2025 | 5.13 | 5.64 | 4.62 | 5.64 | 5.64 | 7.22% | 16,261 |
| Apr 8, 2025 | 5.54 | 5.65 | 4.98 | 5.26 | 5.26 | -1.68% | 8,962 |
| Apr 7, 2025 | 5.07 | 5.61 | 4.59 | 5.35 | 5.35 | 1.27% | 7,320 |
| Apr 4, 2025 | 5.80 | 6.30 | 5.17 | 5.28 | 5.28 | -8.91% | 9,498 |
| Apr 3, 2025 | 6.36 | 6.44 | 5.80 | 5.80 | 5.80 | -9.09% | 4,013 |