NASDAQ : SCOR
comScore, Inc. — Price history
Technology · Software - Application · United States
Last price 3.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 51.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
comScore, Inc. (SCOR) closed at 3.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.35 | 3.85 | 3.23 | 3.35 | 23,664 | -0.59% |
| 2026-10-29 | 3.36 | 3.46 | 3.25 | 3.37 | 83,591 | +0.60% |
| 2026-10-28 | 3.32 | 3.51 | 3.25 | 3.35 | 26,908 | +3.08% |
| 2026-10-27 | 3.15 | 3.29 | 3.05 | 3.25 | 19,917 | +3.17% |
| 2026-10-26 | 3.19 | 3.19 | 3.07 | 3.15 | 51,444 | +0.00% |
| 2026-10-23 | 3.23 | 3.292 | 3.07 | 3.15 | 33,244 | -2.48% |
| 2026-10-22 | 3.38 | 3.44 | 3.11 | 3.23 | 62,076 | -5.28% |
| 2026-10-21 | 3.52 | 3.84 | 3.13 | 3.41 | 62,789 | -0.87% |
| 2026-10-20 | 3.25 | 3.46 | 3.24 | 3.44 | 17,038 | +5.20% |
| 2026-10-19 | 3.5 | 3.625 | 3.245 | 3.27 | 31,011 | -4.53% |
| 2026-10-16 | 3.87 | 3.88 | 3.38 | 3.425 | 138,628 | -15.01% |
| 2026-10-15 | 3.76 | 4.07 | 3.75 | 4.03 | 12,909 | +5.50% |
| 2026-10-14 | 3.53 | 3.82 | 3.51 | 3.82 | 10,496 | +4.37% |
| 2026-10-13 | 3.87 | 3.93 | 3.42 | 3.66 | 200,891 | -6.87% |
| 2026-10-12 | 4.04 | 4.6 | 3.8 | 3.93 | 40,992 | -2.48% |
| 2026-10-09 | 4.07 | 4.1 | 3.91 | 4.03 | 6,066 | -0.74% |
| 2026-10-08 | 4.07 | 4.15 | 3.82 | 4.06 | 81,078 | -0.73% |
| 2026-10-07 | 4.22 | 4.4 | 4.02 | 4.09 | 34,356 | -3.31% |
| 2026-10-06 | 4.3 | 4.43 | 4.05 | 4.23 | 33,092 | -1.63% |
| 2026-10-05 | 4.35 | 4.525 | 4.185 | 4.3 | 34,368 | +1.42% |
| 2026-10-02 | 4.5 | 4.735 | 4.192 | 4.24 | 58,150 | -6.40% |
| 2026-10-01 | 4.925 | 4.925 | 4.53 | 4.53 | 10,044 | -3.31% |
| 2026-09-30 | 4.64 | 4.745 | 4.52 | 4.685 | 32,176 | -0.95% |
| 2026-09-29 | 4.806 | 4.81 | 4.688 | 4.73 | 10,360 | -2.67% |
| 2026-09-28 | 4.75 | 4.94 | 4.715 | 4.86 | 24,541 | -1.02% |
| 2026-09-25 | 4.8 | 4.915 | 4.78 | 4.91 | 10,230 | +2.08% |
| 2026-09-24 | 4.774 | 4.86 | 4.73 | 4.81 | 8,902 | -2.63% |
| 2026-09-23 | 4.74 | 5.005 | 4.72 | 4.94 | 27,319 | +2.07% |
| 2026-09-22 | 4.879 | 4.93 | 4.65 | 4.84 | 37,069 | -0.62% |
| 2026-09-21 | 4.865 | 5 | 4.76 | 4.87 | 35,927 | -1.81% |
| 2026-09-18 | 5.27 | 5.27 | 4.8 | 4.96 | 49,876 | -2.94% |
| 2026-09-17 | 5.055 | 5.17 | 4.93 | 5.11 | 46,982 | -0.97% |
| 2026-09-16 | 5.18 | 5.25 | 4.86 | 5.16 | 38,059 | -0.39% |
| 2026-09-15 | 5.07 | 5.19 | 4.855 | 5.18 | 51,636 | +1.57% |
| 2026-09-14 | 4.92 | 5.1 | 4.89 | 5.1 | 35,757 | +2.82% |
| 2026-09-11 | 5.02 | 5.064 | 4.73 | 4.96 | 35,277 | -1.20% |
| 2026-09-10 | 4.81 | 5.07 | 4.72 | 5.02 | 41,206 | +3.51% |
| 2026-09-09 | 5.21 | 5.21 | 4.771 | 4.85 | 54,132 | -1.62% |
| 2026-09-08 | 5.2 | 5.2 | 4.88 | 4.93 | 55,431 | -4.64% |
| 2026-09-04 | 4.9 | 5.18 | 4.9 | 5.17 | 45,397 | +5.08% |
| 2026-09-03 | 5.06 | 5.09 | 4.85 | 4.92 | 35,125 | -2.77% |
| 2026-09-02 | 5.13 | 5.27 | 5.03 | 5.06 | 44,438 | -1.17% |
| 2026-09-01 | 5.21 | 5.311 | 5.09 | 5.12 | 22,021 | -2.48% |
| 2026-08-31 | 5.3 | 5.769 | 5.01 | 5.25 | 66,714 | +1.74% |
| 2026-08-28 | 5.28 | 5.538 | 5 | 5.16 | 123,892 | -1.34% |
| 2026-08-27 | 5.33 | 5.48 | 5.135 | 5.23 | 51,224 | -0.19% |
| 2026-08-26 | 4.96 | 5.44 | 4.91 | 5.24 | 72,231 | +6.29% |
| 2026-08-25 | 4.84 | 5.285 | 4.6 | 4.93 | 35,827 | +1.65% |
| 2026-08-24 | 5.37 | 5.634 | 4.85 | 4.85 | 65,778 | -4.43% |
| 2026-08-21 | 5.15 | 5.602 | 4.89 | 5.075 | 48,264 | -0.49% |
| 2026-08-20 | 5.39 | 5.78 | 5.1 | 5.1 | 40,967 | -6.76% |
| 2026-08-19 | 5.37 | 6 | 5.3 | 5.47 | 27,366 | +1.30% |
| 2026-08-18 | 5.62 | 5.73 | 5.29 | 5.4 | 47,653 | -4.42% |
| 2026-08-17 | 6.18 | 6.19 | 5.65 | 5.65 | 40,153 | -8.87% |
| 2026-08-14 | 6.1 | 6.26 | 5.99 | 6.2 | 38,726 | +2.14% |
| 2026-08-13 | 6.8 | 6.8 | 5.77 | 6.07 | 96,076 | -15.46% |
| 2026-08-12 | 7.45 | 7.73 | 6.85 | 7.18 | 57,393 | +0.14% |
| 2026-08-11 | 7 | 7.36 | 7 | 7.17 | 9,271 | +2.43% |
| 2026-08-10 | 7.5 | 7.5 | 7 | 7 | 5,259 | -2.78% |
| 2026-08-07 | 7.21 | 7.57 | 7.2 | 7.2 | 6,042 | -3.87% |
| 2026-08-06 | 7.395 | 7.49 | 7.395 | 7.49 | 8,365 | -1.19% |
| 2026-08-05 | 7.35 | 7.595 | 7.31 | 7.58 | 5,050 | +1.74% |
| 2026-08-04 | 7.18 | 7.724 | 7.18 | 7.45 | 12,492 | +4.05% |
| 2026-08-03 | 7.17 | 7.521 | 7.16 | 7.16 | 2,988 | +2.29% |
| 2026-07-31 | 7.3 | 7.57 | 6.95 | 7 | 8,144 | -6.04% |
| 2026-07-30 | 7.52 | 7.645 | 7.33 | 7.45 | 6,420 | -0.80% |
| 2026-07-29 | 7.426 | 7.595 | 7.426 | 7.51 | 5,652 | -2.09% |
| 2026-07-28 | 7.29 | 7.691 | 7.24 | 7.67 | 9,342 | +7.88% |
| 2026-07-27 | 7.11 | 7.14 | 6.81 | 7.11 | 6,515 | -2.20% |
| 2026-07-23 | 7.55 | 7.74 | 6.8 | 7.27 | 12,950 | -7.62% |
| 2026-07-22 | 7.51 | 7.87 | 7.1 | 7.87 | 18,230 | +4.79% |
| 2026-07-21 | 7.52 | 7.751 | 7.315 | 7.51 | 8,911 | +0.81% |
| 2026-07-20 | 7.295 | 7.45 | 7.295 | 7.45 | 1,215 | -0.53% |
| 2026-07-17 | 7.41 | 7.71 | 7 | 7.49 | 25,506 | +0.54% |
| 2026-07-16 | 7.4 | 7.79 | 7.4 | 7.45 | 13,374 | +0.40% |
| 2026-07-15 | 7.15 | 7.42 | 7.15 | 7.42 | 3,392 | +6.30% |
| 2026-07-14 | 6.95 | 7.04 | 6.88 | 6.98 | 13,990 | -4.90% |
| 2026-07-13 | 7.32 | 7.46 | 7.21 | 7.34 | 7,472 | -1.48% |
| 2026-07-10 | 7.39 | 7.66 | 7.29 | 7.45 | 11,682 | +1.22% |
| 2026-07-09 | 6.89 | 7.36 | 6.77 | 7.36 | 11,665 | +4.25% |
| 2026-07-08 | 6.85 | 7.06 | 6.85 | 7.06 | 8,077 | +2.32% |
| 2026-07-07 | 7.2 | 7.3 | 6.9 | 6.9 | 7,849 | -4.96% |
| 2026-07-06 | 7.1 | 7.42 | 7.05 | 7.26 | 16,160 | +2.98% |
| 2026-07-02 | 7.38 | 7.66 | 7.05 | 7.05 | 5,043 | -3.29% |
| 2026-07-01 | 7.38 | 7.5 | 7.14 | 7.29 | 7,083 | -1.22% |
| 2026-06-30 | 7 | 7.5 | 7 | 7.38 | 13,391 | +4.38% |
| 2026-06-29 | 6.7 | 7.31 | 6.7 | 7.07 | 21,234 | +5.05% |
| 2026-06-26 | 6.52 | 6.805 | 6.37 | 6.73 | 31,031 | +2.44% |
| 2026-06-25 | 6.84 | 7.15 | 6.535 | 6.57 | 21,128 | -4.85% |
| 2026-06-24 | 7.08 | 7.364 | 6.78 | 6.905 | 26,474 | +0.22% |
| 2026-06-23 | 7.09 | 7.293 | 6.88 | 6.89 | 9,989 | -2.96% |
| 2026-06-22 | 7.84 | 8.13 | 7.05 | 7.1 | 40,758 | -10.69% |
| 2026-06-18 | 7.25 | 8.05 | 7.23 | 7.95 | 65,727 | +9.66% |
| 2026-06-17 | 7.24 | 7.52 | 7.14 | 7.25 | 276,644 | +1.12% |
| 2026-06-16 | 7.1 | 7.46 | 6.88 | 7.17 | 129,564 | +0.70% |
| 2026-06-15 | 7.73 | 7.73 | 7.12 | 7.12 | 69,990 | -6.32% |
| 2026-06-12 | 7.81 | 7.845 | 7.6 | 7.6 | 13,504 | -1.68% |
| 2026-06-11 | 7.91 | 7.955 | 7.63 | 7.73 | 126,622 | -2.40% |
| 2026-06-10 | 8.19 | 8.19 | 7.82 | 7.92 | 62,505 | +0.13% |
| 2026-06-09 | 8.05 | 8.07 | 7.85 | 7.91 | 48,757 | -0.75% |
| 2026-06-08 | 8.09 | 8.155 | 7.816 | 7.97 | 53,579 | +0.25% |
| 2026-06-05 | 7.89 | 8.05 | 7.75 | 7.95 | 13,165 | +0.76% |
| 2026-06-04 | 7.96 | 8.4 | 7.85 | 7.89 | 46,387 | -0.50% |
| 2026-06-03 | 8.04 | 8.26 | 7.81 | 7.93 | 18,184 | -2.46% |
| 2026-06-02 | 8.15 | 8.45 | 8.13 | 8.13 | 54,009 | -1.45% |
| 2026-06-01 | 8.06 | 9.1 | 8.06 | 8.25 | 64,229 | +2.87% |
| 2026-05-29 | 8 | 8.36 | 7.99 | 8.02 | 27,951 | +3.48% |
| 2026-05-28 | 7.98 | 8.68 | 7.56 | 7.75 | 101,726 | +14.64% |
| 2026-05-27 | 6.8 | 6.84 | 6.662 | 6.76 | 7,058 | +1.20% |
| 2026-05-26 | 6.28 | 6.8 | 6.28 | 6.68 | 7,998 | +4.21% |
| 2026-05-22 | 6.81 | 6.81 | 6.336 | 6.41 | 7,863 | -2.58% |
| 2026-05-21 | 6.46 | 6.63 | 6.46 | 6.58 | 4,115 | +0.30% |
| 2026-05-20 | 6.44 | 6.845 | 6.44 | 6.56 | 5,306 | +1.86% |
| 2026-05-19 | 6.33 | 6.51 | 6.18 | 6.44 | 15,361 | +3.87% |
| 2026-05-18 | 6.44 | 6.45 | 6.13 | 6.2 | 25,862 | -4.76% |
| 2026-05-15 | 6.51 | 6.76 | 6.31 | 6.51 | 22,193 | -3.98% |
| 2026-05-14 | 7.265 | 7.265 | 6.72 | 6.78 | 8,502 | -3.28% |
| 2026-05-13 | 7.19 | 7.25 | 7.01 | 7.01 | 6,398 | -3.31% |
| 2026-05-12 | 7.7 | 7.7 | 7 | 7.25 | 28,785 | +0.83% |
| 2026-05-11 | 7.43 | 7.55 | 7 | 7.19 | 17,059 | -2.31% |