2m 2m 2m 2m 2m 2m 2m
COMSCORE (SCOR)
NASDAQ
$4.99+$0.03 (+0.69%)
Price as of Sep 11, 2026 7:59 PM EDT- $75.3MMarket Cap
- -27.06%1-Year Change
- Software - ApplicationIndustry
COMSCORE (SCOR)
$4.99+$0.03 (+0.69%)
- 1 Month-30.82%Low Price$4.85High Price$6.20
- 3 Months-35.83%Low Price$4.85High Price$7.95
- 1 Year-27.06%Low Price$4.85High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.02 | 5.06 | 4.73 | 4.96 | -1.20% | 35,277 |
09/10/2026 | 4.81 | 5.07 | 4.72 | 5.02 | +3.51% | 41,206 |
09/09/2026 | 5.21 | 5.21 | 4.77 | 4.85 | -1.62% | 54,132 |
09/08/2026 | 5.20 | 5.20 | 4.88 | 4.93 | -4.64% | 55,431 |
09/04/2026 | 4.90 | 5.18 | 4.90 | 5.17 | +5.08% | 45,397 |
09/03/2026 | 5.06 | 5.09 | 4.85 | 4.92 | -2.77% | 35,125 |
09/02/2026 | 5.13 | 5.27 | 5.03 | 5.06 | -1.17% | 44,438 |
09/01/2026 | 5.21 | 5.31 | 5.09 | 5.12 | -2.48% | 22,021 |
08/31/2026 | 5.30 | 5.77 | 5.01 | 5.25 | +1.74% | 66,694 |
08/28/2026 | 5.28 | 5.54 | 5.00 | 5.16 | -1.34% | 123,892 |
08/27/2026 | 5.33 | 5.48 | 5.14 | 5.23 | -0.19% | 51,224 |
08/26/2026 | 4.96 | 5.44 | 4.91 | 5.24 | +6.29% | 72,231 |
08/25/2026 | 4.84 | 5.29 | 4.60 | 4.93 | +1.65% | 35,827 |
08/24/2026 | 5.37 | 5.63 | 4.85 | 4.85 | -4.43% | 65,778 |
08/21/2026 | 5.15 | 5.60 | 4.89 | 5.08 | -0.49% | 48,264 |
08/20/2026 | 5.39 | 5.78 | 5.10 | 5.10 | -6.76% | 40,967 |
08/19/2026 | 5.37 | 6.00 | 5.30 | 5.47 | +1.30% | 27,241 |
08/18/2026 | 5.62 | 5.73 | 5.29 | 5.40 | -4.42% | 47,653 |
08/17/2026 | 6.18 | 6.19 | 5.65 | 5.65 | -8.87% | 40,153 |
08/14/2026 | 6.10 | 6.26 | 5.99 | 6.20 | +2.14% | 38,726 |
08/13/2026 | 6.80 | 6.80 | 5.77 | 6.07 | -15.46% | 96,076 |
08/12/2026 | 7.45 | 7.73 | 6.85 | 7.18 | +0.14% | 57,393 |
08/12/2026 |
-$0.56 Earnings | |||||
08/11/2026 | 7.00 | 7.36 | 7.00 | 7.17 | +2.43% | 9,271 |
08/10/2026 | 7.50 | 7.50 | 7.00 | 7.00 | -2.78% | 5,259 |
08/07/2026 | 7.21 | 7.57 | 7.20 | 7.20 | -3.87% | 6,042 |
08/06/2026 | 7.40 | 7.49 | 7.40 | 7.49 | -1.19% | 8,365 |
08/05/2026 | 7.35 | 7.60 | 7.31 | 7.58 | +1.74% | 5,050 |
08/04/2026 | 7.18 | 7.72 | 7.18 | 7.45 | +4.05% | 12,492 |
08/03/2026 | 7.17 | 7.52 | 7.16 | 7.16 | +2.29% | 2,988 |
07/31/2026 | 7.30 | 7.57 | 6.95 | 7.00 | -6.04% | 8,144 |
07/30/2026 | 7.52 | 7.64 | 7.33 | 7.45 | -0.80% | 6,420 |
07/29/2026 | 7.43 | 7.59 | 7.43 | 7.51 | -2.09% | 5,652 |
07/28/2026 | 7.29 | 7.69 | 7.24 | 7.67 | +7.88% | 9,342 |
07/27/2026 | 7.11 | 7.14 | 6.81 | 7.11 | -2.20% | 6,515 |
07/23/2026 | 7.55 | 7.74 | 6.80 | 7.27 | -7.62% | 12,950 |
07/22/2026 | 7.51 | 7.87 | 7.10 | 7.87 | +4.79% | 18,230 |
07/21/2026 | 7.52 | 7.75 | 7.32 | 7.51 | +0.81% | 8,911 |
07/20/2026 | 7.30 | 7.45 | 7.30 | 7.45 | -0.53% | 1,215 |
07/17/2026 | 7.41 | 7.71 | 7.00 | 7.49 | +0.54% | 25,506 |
07/16/2026 | 7.40 | 7.79 | 7.40 | 7.45 | +0.40% | 13,374 |
07/15/2026 | 7.15 | 7.42 | 7.15 | 7.42 | +6.30% | 3,391 |
07/14/2026 | 6.95 | 7.04 | 6.88 | 6.98 | -4.90% | 13,986 |
07/13/2026 | 7.32 | 7.46 | 7.21 | 7.34 | -1.48% | 7,472 |
07/10/2026 | 7.39 | 7.66 | 7.29 | 7.45 | +1.22% | 11,682 |
07/09/2026 | 6.89 | 7.36 | 6.77 | 7.36 | +4.25% | 11,665 |
07/08/2026 | 6.85 | 7.06 | 6.85 | 7.06 | +2.32% | 8,077 |
07/07/2026 | 7.20 | 7.30 | 6.90 | 6.90 | -4.96% | 7,849 |
07/06/2026 | 7.10 | 7.42 | 7.05 | 7.26 | +2.98% | 16,161 |
07/02/2026 | 7.38 | 7.66 | 7.05 | 7.05 | -3.29% | 5,043 |
07/01/2026 | 7.38 | 7.50 | 7.14 | 7.29 | -1.22% | 7,083 |
06/30/2026 | 7.00 | 7.50 | 7.00 | 7.38 | +4.38% | 13,391 |
06/29/2026 | 6.70 | 7.31 | 6.70 | 7.07 | +5.05% | 21,234 |
06/26/2026 | 6.52 | 6.81 | 6.37 | 6.73 | +2.44% | 31,031 |
06/25/2026 | 6.84 | 7.15 | 6.54 | 6.57 | -4.85% | 21,128 |
06/24/2026 | 7.08 | 7.36 | 6.78 | 6.91 | +0.22% | 26,474 |
06/23/2026 | 7.09 | 7.29 | 6.88 | 6.89 | -2.96% | 9,989 |
06/22/2026 | 7.84 | 8.13 | 7.05 | 7.10 | -10.69% | 40,757 |
06/18/2026 | 7.25 | 8.05 | 7.23 | 7.95 | +9.66% | 65,727 |
06/17/2026 | 7.24 | 7.52 | 7.14 | 7.25 | +1.12% | 276,644 |
06/16/2026 | 7.10 | 7.46 | 6.88 | 7.17 | +0.70% | 129,564 |
06/15/2026 | 7.73 | 7.73 | 7.12 | 7.12 | -6.32% | 69,990 |
06/12/2026 | 7.81 | 7.85 | 7.60 | 7.60 | -1.68% | 13,504 |
06/11/2026 | 7.91 | 7.96 | 7.63 | 7.73 | -2.40% | 126,622 |
06/10/2026 | 8.19 | 8.19 | 7.82 | 7.92 | +0.13% | 62,505 |
06/09/2026 | 8.05 | 8.07 | 7.85 | 7.91 | -0.75% | 48,757 |
06/08/2026 | 8.09 | 8.16 | 7.82 | 7.97 | +0.25% | 53,579 |
06/05/2026 | 7.89 | 8.05 | 7.75 | 7.95 | +0.76% | 13,165 |
06/04/2026 | 7.96 | 8.40 | 7.85 | 7.89 | -0.50% | 46,387 |
06/03/2026 | 8.04 | 8.26 | 7.81 | 7.93 | -2.46% | 18,184 |
06/02/2026 | 8.15 | 8.45 | 8.13 | 8.13 | -1.45% | 54,009 |
06/01/2026 | 8.06 | 9.10 | 8.06 | 8.25 | +2.87% | 64,230 |
05/29/2026 | 8.00 | 8.36 | 7.99 | 8.02 | +3.48% | 27,951 |
05/28/2026 | 7.98 | 8.68 | 7.56 | 7.75 | +14.64% | 101,726 |
05/27/2026 | 6.80 | 6.84 | 6.66 | 6.76 | +1.20% | 7,060 |
05/26/2026 | 6.28 | 6.80 | 6.28 | 6.68 | +4.21% | 7,999 |
05/22/2026 | 6.81 | 6.81 | 6.34 | 6.41 | -2.58% | 7,863 |
05/21/2026 | 6.46 | 6.63 | 6.46 | 6.58 | +0.30% | 4,115 |
05/20/2026 | 6.44 | 6.85 | 6.44 | 6.56 | +1.86% | 5,306 |
05/19/2026 | 6.33 | 6.51 | 6.18 | 6.44 | +3.87% | 15,361 |
05/18/2026 | 6.44 | 6.45 | 6.13 | 6.20 | -4.76% | 25,862 |
05/15/2026 | 6.51 | 6.76 | 6.31 | 6.51 | -3.98% | 22,193 |
05/14/2026 | 7.27 | 7.27 | 6.72 | 6.78 | -3.28% | 8,502 |
05/14/2026 |
-$0.41 Earnings | |||||
05/13/2026 | 7.19 | 7.25 | 7.01 | 7.01 | -3.31% | 6,398 |
05/12/2026 | 7.70 | 7.70 | 7.00 | 7.25 | +0.83% | 28,785 |
05/11/2026 | 7.43 | 7.55 | 7.00 | 7.19 | -2.31% | 17,059 |
05/08/2026 | 7.09 | 7.41 | 7.02 | 7.36 | +5.44% | 10,587 |
05/07/2026 | 7.19 | 7.19 | 6.97 | 6.98 | -2.38% | 9,643 |
05/06/2026 | 7.54 | 7.54 | 7.15 | 7.15 | -2.59% | 7,918 |
05/05/2026 | 7.51 | 7.66 | 7.34 | 7.34 | 0.00% | 10,457 |
05/04/2026 | 7.53 | 7.59 | 7.30 | 7.34 | +0.82% | 6,631 |
05/01/2026 | 7.59 | 7.59 | 7.28 | 7.28 | +0.14% | 4,419 |
04/30/2026 | 7.61 | 7.61 | 7.10 | 7.27 | -3.84% | 6,424 |
04/29/2026 | 7.43 | 7.69 | 7.40 | 7.56 | +1.48% | 3,751 |
04/28/2026 | 7.75 | 8.29 | 7.41 | 7.45 | -4.85% | 6,003 |
04/27/2026 | 7.20 | 8.32 | 7.20 | 7.83 | +8.22% | 25,206 |
04/24/2026 | 6.74 | 7.24 | 6.74 | 7.24 | +8.31% | 7,741 |
04/23/2026 | 7.28 | 7.28 | 6.64 | 6.68 | -9.85% | 33,457 |
04/22/2026 | 7.86 | 7.96 | 7.38 | 7.41 | -4.14% | 23,930 |