Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
45.02
-0.18 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 45.94 | 44.50 | 45.02 | 45.02 | -0.40% | 1,119,277 |
| Dec 4, 2025 | 43.01 | 45.50 | 42.83 | 45.20 | 45.20 | 3.88% | 1,340,215 |
| Dec 3, 2025 | 41.51 | 44.36 | 41.00 | 43.51 | 43.51 | 5.92% | 2,020,897 |
| Dec 2, 2025 | 40.00 | 41.90 | 39.51 | 41.08 | 41.08 | -2.17% | 2,649,258 |
| Dec 1, 2025 | 43.80 | 43.80 | 41.78 | 41.99 | 41.99 | -4.70% | 1,997,246 |
| Nov 28, 2025 | 43.29 | 44.08 | 43.18 | 44.06 | 44.06 | 2.11% | 689,025 |
| Nov 26, 2025 | 41.39 | 43.30 | 40.91 | 43.15 | 43.15 | 4.05% | 1,089,619 |
| Nov 25, 2025 | 41.89 | 43.70 | 41.16 | 41.47 | 41.47 | -0.77% | 2,058,478 |
| Nov 24, 2025 | 40.41 | 41.98 | 40.32 | 41.79 | 41.79 | 3.93% | 1,435,527 |
| Nov 21, 2025 | 38.02 | 40.75 | 38.02 | 40.21 | 40.21 | 5.76% | 1,967,477 |
| Nov 20, 2025 | 40.36 | 40.67 | 37.54 | 38.02 | 38.02 | -4.21% | 1,937,844 |
| Nov 19, 2025 | 39.39 | 40.12 | 38.42 | 39.69 | 39.69 | -0.29% | 2,713,877 |
| Nov 18, 2025 | 36.92 | 39.99 | 36.78 | 39.81 | 39.81 | 9.14% | 3,388,854 |
| Nov 17, 2025 | 36.81 | 37.07 | 35.53 | 36.47 | 36.47 | -2.51% | 2,816,783 |
| Nov 14, 2025 | 34.98 | 39.50 | 34.25 | 37.41 | 37.41 | 24.41% | 7,132,707 |
| Nov 13, 2025 | 30.41 | 30.74 | 29.35 | 30.07 | 30.07 | -2.43% | 1,427,517 |
| Nov 12, 2025 | 30.80 | 31.46 | 30.35 | 30.82 | 30.82 | 0.10% | 1,285,652 |
| Nov 11, 2025 | 29.14 | 31.10 | 28.97 | 30.79 | 30.79 | 4.83% | 1,891,793 |
| Nov 10, 2025 | 29.04 | 30.13 | 28.79 | 29.37 | 29.37 | 1.45% | 1,545,424 |
| Nov 7, 2025 | 28.44 | 29.03 | 27.07 | 28.95 | 28.95 | 0.52% | 1,715,739 |
| Nov 6, 2025 | 27.91 | 29.10 | 27.50 | 28.80 | 28.80 | 2.89% | 1,411,943 |
| Nov 5, 2025 | 27.69 | 28.48 | 27.50 | 27.99 | 27.99 | -0.21% | 1,491,273 |
| Nov 4, 2025 | 28.76 | 29.20 | 27.60 | 28.05 | 28.05 | -2.54% | 1,287,146 |
| Nov 3, 2025 | 29.39 | 30.60 | 28.60 | 28.78 | 28.78 | -2.84% | 1,540,172 |
| Oct 31, 2025 | 29.13 | 29.80 | 28.99 | 29.62 | 29.62 | 0.85% | 1,578,794 |
| Oct 30, 2025 | 28.95 | 30.15 | 28.95 | 29.37 | 29.37 | 0.34% | 1,473,793 |
| Oct 29, 2025 | 29.71 | 29.79 | 28.81 | 29.27 | 29.27 | -2.04% | 1,554,296 |
| Oct 28, 2025 | 30.00 | 30.47 | 29.10 | 29.88 | 29.88 | -2.03% | 1,793,362 |
| Oct 27, 2025 | 30.02 | 31.85 | 30.02 | 30.50 | 30.50 | 2.76% | 2,292,686 |
| Oct 24, 2025 | 29.12 | 29.98 | 28.81 | 29.68 | 29.68 | 3.56% | 1,921,072 |
| Oct 23, 2025 | 28.83 | 29.15 | 28.13 | 28.66 | 28.66 | 0.49% | 1,877,761 |
| Oct 22, 2025 | 28.17 | 29.35 | 27.96 | 28.52 | 28.52 | 1.24% | 3,043,552 |
| Oct 21, 2025 | 28.00 | 28.73 | 27.61 | 28.17 | 28.17 | 0.90% | 2,400,582 |
| Oct 20, 2025 | 28.17 | 28.45 | 27.61 | 27.92 | 27.92 | -0.07% | 3,925,258 |
| Oct 17, 2025 | 29.22 | 29.44 | 27.80 | 27.94 | 27.94 | -5.10% | 4,953,778 |
| Oct 16, 2025 | 32.29 | 32.64 | 29.15 | 29.44 | 29.44 | -9.14% | 4,247,678 |
| Oct 15, 2025 | 31.65 | 33.68 | 31.62 | 32.40 | 32.40 | 1.57% | 3,833,583 |
| Oct 14, 2025 | 33.22 | 34.15 | 31.69 | 31.90 | 31.90 | -6.93% | 3,277,996 |
| Oct 13, 2025 | 32.87 | 35.42 | 29.00 | 34.28 | 34.28 | -13.14% | 11,225,672 |
| Oct 10, 2025 | 41.08 | 41.42 | 38.70 | 39.46 | 39.46 | -3.73% | 3,981,838 |
| Oct 9, 2025 | 39.39 | 41.47 | 38.81 | 40.99 | 40.99 | 5.94% | 2,831,795 |
| Oct 8, 2025 | 40.90 | 43.48 | 37.80 | 38.69 | 38.69 | -2.05% | 4,290,493 |
| Oct 7, 2025 | 39.99 | 41.01 | 38.66 | 39.50 | 39.50 | -0.75% | 1,523,406 |
| Oct 6, 2025 | 37.75 | 39.87 | 37.23 | 39.80 | 39.80 | 6.22% | 2,344,068 |
| Oct 3, 2025 | 35.32 | 37.66 | 34.79 | 37.47 | 37.47 | 6.48% | 2,096,501 |
| Oct 2, 2025 | 35.17 | 35.85 | 34.65 | 35.19 | 35.19 | 1.47% | 1,260,226 |
| Oct 1, 2025 | 37.25 | 37.88 | 34.52 | 34.68 | 34.68 | -6.87% | 2,647,633 |
| Sep 30, 2025 | 38.20 | 38.55 | 36.66 | 37.24 | 37.24 | -2.92% | 2,144,678 |
| Sep 29, 2025 | 38.94 | 39.80 | 38.05 | 38.36 | 38.36 | -1.01% | 1,683,647 |
| Sep 26, 2025 | 34.79 | 39.08 | 34.61 | 38.75 | 38.75 | 12.35% | 4,394,399 |