Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.37	0.38	0.35	0.35	-	-2.78%	333,300
May 12, 2025	0.36	0.36	0.35	0.36	-	1.41%	47,805
May 9, 2025	0.34	0.36	0.34	0.36	-	2.90%	71,000
May 8, 2025	0.33	0.36	0.33	0.35	-	4.55%	113,064
May 7, 2025	0.36	0.36	0.33	0.33	-	-1.49%	89,668
May 6, 2025	0.36	0.36	0.34	0.34	-	-1.47%	124,770
May 5, 2025	0.36	0.36	0.34	0.34	-	-1.45%	38,192
May 2, 2025	0.34	0.37	0.33	0.35	-	-4.17%	164,180
May 1, 2025	0.35	0.36	0.33	0.36	-	5.88%	146,250
Apr 30, 2025	0.36	0.36	0.33	0.34	-	-	150,613
Apr 29, 2025	0.35	0.36	0.34	0.34	-	-	118,681
Apr 28, 2025	0.37	0.37	0.34	0.34	-	-2.86%	142,440
Apr 25, 2025	0.37	0.38	0.35	0.35	-	-1.41%	51,500
Apr 24, 2025	0.36	0.38	0.36	0.36	-	1.43%	125,900
Apr 23, 2025	0.37	0.37	0.35	0.35	-	-4.11%	164,835
Apr 22, 2025	0.37	0.39	0.36	0.37	-	-5.19%	81,400
Apr 21, 2025	0.41	0.41	0.37	0.39	-	-6.10%	48,600
Apr 17, 2025	0.39	0.41	0.37	0.41	-	6.49%	49,338
Apr 16, 2025	0.40	0.40	0.38	0.39	-	-1.28%	47,014
Apr 15, 2025	0.40	0.40	0.39	0.39	-	-4.88%	46,045
Apr 14, 2025	0.42	0.42	0.39	0.41	-	-	67,340
Apr 11, 2025	0.42	0.42	0.40	0.41	-	-1.20%	56,198
Apr 10, 2025	0.39	0.42	0.39	0.42	-	-2.35%	162,489
Apr 9, 2025	0.38	0.43	0.38	0.43	-	8.97%	209,047
Apr 8, 2025	0.39	0.43	0.39	0.39	-	2.63%	87,950
Apr 7, 2025	0.40	0.42	0.38	0.38	-	-6.17%	164,502
Apr 4, 2025	0.44	0.48	0.40	0.41	-	-6.90%	157,499
Apr 3, 2025	0.42	0.45	0.41	0.44	-	-4.40%	79,525
Apr 2, 2025	0.47	0.49	0.42	0.46	-	-	218,323
Apr 1, 2025	0.41	0.46	0.40	0.46	-	12.35%	137,164
Mar 31, 2025	0.46	0.46	0.38	0.41	-	-10.00%	348,497
Mar 28, 2025	0.46	0.46	0.44	0.45	-	-7.22%	133,365
Mar 27, 2025	0.58	0.62	0.46	0.49	-	-13.39%	479,148
Mar 26, 2025	0.49	0.65	0.47	0.56	-	24.44%	822,580
Mar 25, 2025	0.46	0.50	0.44	0.45	-	-1.10%	196,443
Mar 24, 2025	0.56	0.58	0.46	0.46	-	-12.50%	329,388
Mar 21, 2025	0.55	0.59	0.50	0.52	-	-16.13%	379,055
Mar 20, 2025	0.78	0.79	0.62	0.62	-	-20.51%	599,994
Mar 19, 2025	0.60	0.78	0.60	0.78	-	30.00%	1,461,771
Mar 18, 2025	0.60	0.68	0.55	0.60	-	1.69%	912,108
Mar 17, 2025	0.51	0.63	0.51	0.59	-	22.92%	745,710
Mar 14, 2025	0.48	0.54	0.39	0.48	-	7.87%	1,028,384
Mar 13, 2025	0.36	0.45	0.34	0.45	-	27.14%	787,214
Mar 12, 2025	0.34	0.35	0.33	0.35	-	6.06%	82,740
Mar 11, 2025	0.36	0.38	0.33	0.33	-	-	107,213
Mar 10, 2025	0.36	0.38	0.32	0.33	-	-7.04%	256,695
Mar 7, 2025	0.37	0.37	0.35	0.36	-	-2.74%	136,200
Mar 6, 2025	0.42	0.43	0.37	0.37	-	-8.18%	51,771
Mar 5, 2025	0.36	0.42	0.36	0.40	-	3.25%	88,086
Mar 4, 2025	0.38	0.40	0.36	0.39	-	-9.41%	148,804