Scribe Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	28.00	31.68	27.61	31.91	-	1.82%	219,245
Sep 8, 2026	28.00	31.68	27.61	31.34	31.34	9.31%	216,878
Sep 4, 2026	30.21	31.45	28.50	28.67	28.67	-6.95%	147,743
Sep 3, 2026	31.00	32.25	29.75	30.81	30.81	-0.29%	148,096
Sep 2, 2026	29.75	32.41	29.67	30.90	30.90	6.55%	278,659
Sep 1, 2026	30.65	31.25	28.46	29.00	29.00	-5.04%	165,446
Aug 31, 2026	28.39	31.61	27.20	30.54	30.54	7.38%	151,093
Aug 28, 2026	28.78	34.64	27.99	28.44	28.44	-1.39%	201,736
Aug 27, 2026	31.29	31.66	27.54	28.84	28.84	-9.02%	194,907
Aug 26, 2026	32.81	33.71	28.83	31.70	31.70	1.59%	246,288
Aug 25, 2026	38.00	38.60	30.75	31.21	31.21	-16.23%	316,029
Aug 24, 2026	35.76	38.90	34.55	37.25	37.25	9.14%	545,547
Aug 21, 2026	33.90	36.89	33.90	34.13	34.13	3.96%	179,577
Aug 20, 2026	31.30	39.60	30.88	32.83	32.83	5.73%	419,343
Aug 19, 2026	26.87	33.00	26.01	31.05	31.05	14.53%	412,832
Aug 18, 2026	21.82	27.75	21.50	27.11	27.11	27.94%	507,363
Aug 17, 2026	20.58	21.50	19.88	21.19	21.19	2.22%	118,631
Aug 14, 2026	20.53	21.46	19.09	20.73	20.73	1.77%	118,892
Aug 13, 2026	23.26	23.26	20.04	20.37	20.37	-11.47%	119,426
Aug 12, 2026	23.44	23.98	22.01	23.01	23.01	-1.83%	77,309
Aug 11, 2026	24.93	25.10	23.44	23.44	23.44	-5.98%	51,103
Aug 10, 2026	26.14	26.22	23.80	24.93	24.93	-4.12%	150,158
Aug 7, 2026	25.45	26.50	24.08	26.00	26.00	2.32%	120,180
Aug 6, 2026	23.38	26.25	23.23	25.41	25.41	6.76%	193,083
Aug 5, 2026	22.11	24.44	21.05	23.80	23.80	7.89%	266,587
Aug 4, 2026	21.11	22.63	20.50	22.06	22.06	5.88%	149,962
Aug 3, 2026	20.16	21.00	19.40	20.84	20.84	6.96%	99,114
Jul 31, 2026	21.21	21.64	19.10	19.48	19.48	-4.51%	100,204
Jul 30, 2026	18.79	22.66	18.67	20.40	20.40	11.11%	149,266
Jul 29, 2026	18.05	19.17	17.81	18.36	18.36	1.66%	325,109
Jul 28, 2026	18.00	18.89	17.50	18.06	18.06	-4.80%	428,607
Jul 27, 2026	21.48	22.75	17.31	18.97	18.97	-12.38%	419,109