NasdaqGS - Delayed Quote USD
comScore, Inc. (SCOR)
4.9923
-0.2077
(-3.99%)
At close: June 13 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.3800 | 5.3800 | 4.9900 | 4.9900 | 4.9900 | 1,200 |
| Jun 12, 2025 | 4.9900 | 5.3500 | 4.9900 | 5.2000 | 5.2000 | 4,700 |
| Jun 11, 2025 | 5.1000 | 5.3500 | 5.0500 | 5.1800 | 5.1800 | 6,200 |
| Jun 10, 2025 | 4.8600 | 5.2400 | 4.8600 | 5.0500 | 5.0500 | 18,500 |
| Jun 9, 2025 | 5.1200 | 5.2700 | 4.8100 | 4.9800 | 4.9800 | 41,800 |
| Jun 6, 2025 | 5.0200 | 5.1800 | 5.0200 | 5.0900 | 5.0900 | 4,200 |
| Jun 5, 2025 | 5.1300 | 5.1400 | 5.0000 | 5.1400 | 5.1400 | 1,100 |
| Jun 4, 2025 | 5.2600 | 5.2600 | 4.7600 | 5.0900 | 5.0900 | 3,900 |
| Jun 3, 2025 | 4.7500 | 5.3800 | 4.6100 | 5.1500 | 5.1500 | 27,100 |
| Jun 2, 2025 | 4.7000 | 4.8600 | 4.4700 | 4.8600 | 4.8600 | 8,200 |
| May 30, 2025 | 4.7900 | 4.7900 | 4.6000 | 4.6000 | 4.6000 | 12,000 |
| May 29, 2025 | 4.8800 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 3,900 |
| May 28, 2025 | 4.8900 | 4.8900 | 4.7500 | 4.8600 | 4.8600 | 3,600 |
| May 27, 2025 | 4.9300 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 1,200 |
| May 23, 2025 | 4.9200 | 4.9200 | 4.7500 | 4.7500 | 4.7500 | 900 |
| May 22, 2025 | 4.7300 | 5.0400 | 4.6600 | 4.7400 | 4.7400 | 10,500 |
| May 21, 2025 | 5.0000 | 5.0200 | 4.7600 | 4.7600 | 4.7600 | 4,000 |
| May 20, 2025 | 4.8000 | 5.2900 | 4.8000 | 5.0000 | 5.0000 | 4,400 |
| May 19, 2025 | 4.8400 | 5.2400 | 4.7300 | 4.7300 | 4.7300 | 4,900 |
| May 16, 2025 | 5.1300 | 5.2800 | 4.9200 | 4.9200 | 4.9200 | 9,800 |
| May 15, 2025 | 5.1600 | 5.2000 | 4.8000 | 4.9900 | 4.9900 | 10,900 |
| May 14, 2025 | 5.0400 | 5.0600 | 4.8200 | 4.8800 | 4.8800 | 10,100 |
| May 13, 2025 | 4.9000 | 5.3700 | 4.5400 | 5.0400 | 5.0400 | 53,900 |
| May 12, 2025 | 5.0000 | 5.1500 | 4.9100 | 5.0000 | 5.0000 | 24,900 |
| May 9, 2025 | 5.0100 | 5.1700 | 4.8300 | 4.8300 | 4.8300 | 18,400 |
| May 8, 2025 | 5.3700 | 5.3900 | 5.0100 | 5.2400 | 5.2400 | 4,800 |
| May 7, 2025 | 5.2800 | 5.4100 | 5.1300 | 5.1500 | 5.1500 | 4,500 |
| May 6, 2025 | 5.2900 | 5.8000 | 5.1800 | 5.4100 | 5.4100 | 14,500 |
| May 5, 2025 | 5.2900 | 5.2900 | 5.0300 | 5.1800 | 5.1800 | 5,400 |
| May 2, 2025 | 4.9000 | 5.3500 | 4.9000 | 5.2400 | 5.2400 | 8,700 |
| May 1, 2025 | 5.3000 | 5.3000 | 4.8600 | 4.9100 | 4.9100 | 6,200 |
| Apr 30, 2025 | 5.0200 | 5.2900 | 5.0100 | 5.0100 | 5.0100 | 1,300 |
| Apr 29, 2025 | 5.3600 | 5.3600 | 4.8500 | 4.8500 | 4.8500 | 18,000 |
| Apr 28, 2025 | 5.1300 | 5.3800 | 5.0500 | 5.1100 | 5.1100 | 4,100 |
| Apr 25, 2025 | 5.5600 | 5.6400 | 5.0400 | 5.1100 | 5.1100 | 4,100 |
| Apr 24, 2025 | 5.2000 | 5.8500 | 5.1200 | 5.5000 | 5.5000 | 10,700 |
| Apr 23, 2025 | 5.0000 | 5.2600 | 5.0000 | 5.0500 | 5.0500 | 29,900 |
| Apr 22, 2025 | 5.0100 | 5.0800 | 4.6600 | 5.0000 | 5.0000 | 9,200 |
| Apr 21, 2025 | 4.8300 | 5.0000 | 4.5900 | 5.0000 | 5.0000 | 10,900 |
| Apr 17, 2025 | 5.1400 | 5.3800 | 5.0000 | 5.0000 | 5.0000 | 3,100 |
| Apr 16, 2025 | 5.2900 | 5.5000 | 5.1100 | 5.1100 | 5.1100 | 7,400 |
| Apr 15, 2025 | 5.4500 | 5.5000 | 5.0600 | 5.0600 | 5.0600 | 10,100 |
| Apr 14, 2025 | 5.4300 | 5.6100 | 5.1200 | 5.4200 | 5.4200 | 16,300 |
| Apr 11, 2025 | 5.1000 | 5.6300 | 5.0600 | 5.6300 | 5.6300 | 9,200 |
| Apr 10, 2025 | 5.4700 | 5.5800 | 5.0100 | 5.5100 | 5.5100 | 2,000 |
| Apr 9, 2025 | 5.1300 | 5.6400 | 4.6200 | 5.6400 | 5.6400 | 16,300 |
| Apr 8, 2025 | 5.5400 | 5.6500 | 4.9800 | 5.2600 | 5.2600 | 8,800 |
| Apr 7, 2025 | 5.0700 | 5.6100 | 4.5900 | 5.3500 | 5.3500 | 7,300 |
| Apr 4, 2025 | 5.8000 | 6.3000 | 5.1700 | 5.2800 | 5.2800 | 9,500 |
| Apr 3, 2025 | 6.3600 | 6.4300 | 5.8000 | 5.8000 | 5.8000 | 4,000 |
| Apr 2, 2025 | 6.4700 | 6.6800 | 6.3800 | 6.3800 | 6.3800 | 4,100 |
| Apr 1, 2025 | 6.5200 | 6.7500 | 6.5200 | 6.6700 | 6.6700 | 1,800 |
| Mar 31, 2025 | 6.7000 | 7.0200 | 6.4200 | 6.8700 | 6.8700 | 7,600 |
| Mar 28, 2025 | 6.9700 | 6.9900 | 6.6600 | 6.6600 | 6.6600 | 2,100 |
| Mar 27, 2025 | 6.9300 | 6.9500 | 6.6500 | 6.8400 | 6.8400 | 6,200 |
| Mar 26, 2025 | 7.1500 | 7.1500 | 7.0900 | 7.0900 | 7.0900 | 1,100 |
| Mar 25, 2025 | 6.7600 | 7.2200 | 6.7600 | 7.2100 | 7.2100 | 26,900 |
| Mar 24, 2025 | 7.2100 | 7.2100 | 6.8500 | 6.9900 | 6.9900 | 10,200 |
| Mar 21, 2025 | 7.2500 | 7.4700 | 7.0000 | 7.2400 | 7.2400 | 4,800 |
| Mar 20, 2025 | 6.0200 | 8.0000 | 6.0200 | 7.2600 | 7.2600 | 47,400 |
| Mar 19, 2025 | 6.0700 | 6.5900 | 6.0000 | 6.2000 | 6.2000 | 7,600 |
| Mar 18, 2025 | 6.1200 | 6.1200 | 5.9500 | 6.0700 | 6.0700 | 3,400 |
| Mar 17, 2025 | 5.9000 | 6.1300 | 5.7400 | 6.0400 | 6.0400 | 7,400 |
| Mar 14, 2025 | 6.0600 | 6.0600 | 5.6600 | 6.0000 | 6.0000 | 11,000 |
| Mar 13, 2025 | 5.7900 | 6.0600 | 5.6500 | 6.0600 | 6.0600 | 1,500 |
| Mar 12, 2025 | 5.9900 | 6.1400 | 5.6300 | 5.7900 | 5.7900 | 12,800 |
| Mar 11, 2025 | 5.5800 | 6.1600 | 5.5800 | 5.9000 | 5.9000 | 14,300 |
| Mar 10, 2025 | 6.1600 | 6.1600 | 5.5500 | 5.6500 | 5.6500 | 32,500 |
| Mar 7, 2025 | 6.4000 | 6.4000 | 6.0000 | 6.1000 | 6.1000 | 4,100 |
| Mar 6, 2025 | 7.3300 | 7.3300 | 6.1200 | 6.3100 | 6.3100 | 33,500 |
| Mar 5, 2025 | 6.5900 | 7.3000 | 6.5000 | 6.9400 | 6.9400 | 131,700 |
| Mar 4, 2025 | 5.8500 | 6.1100 | 5.6500 | 5.7100 | 5.7100 | 34,600 |
| Mar 3, 2025 | 6.0400 | 6.0400 | 5.7900 | 5.8000 | 5.8000 | 22,700 |
| Feb 28, 2025 | 6.2000 | 6.2000 | 5.6100 | 6.0400 | 6.0400 | 7,400 |
| Feb 27, 2025 | 6.2000 | 6.2000 | 5.9900 | 6.0600 | 6.0600 | 8,500 |
| Feb 26, 2025 | 6.2300 | 6.4000 | 6.0200 | 6.1300 | 6.1300 | 5,000 |
| Feb 25, 2025 | 6.8800 | 6.8800 | 6.2000 | 6.2200 | 6.2200 | 16,400 |
| Feb 24, 2025 | 6.4700 | 6.6800 | 6.2200 | 6.2200 | 6.2200 | 13,700 |
| Feb 21, 2025 | 6.9200 | 6.9200 | 6.4500 | 6.6400 | 6.6400 | 5,800 |
| Feb 20, 2025 | 7.0000 | 7.3700 | 6.5700 | 6.5700 | 6.5700 | 20,400 |
| Feb 19, 2025 | 7.4400 | 7.4400 | 6.8900 | 6.8900 | 6.8900 | 14,600 |
| Feb 18, 2025 | 7.1100 | 7.2400 | 7.0800 | 7.1500 | 7.1500 | 6,800 |
| Feb 14, 2025 | 7.0300 | 7.2800 | 6.9200 | 7.1300 | 7.1300 | 7,500 |
| Feb 13, 2025 | 7.1300 | 7.2500 | 6.9500 | 7.2400 | 7.2400 | 11,000 |
| Feb 12, 2025 | 6.9800 | 7.4900 | 6.8400 | 7.1000 | 7.1000 | 7,100 |
| Feb 11, 2025 | 7.6600 | 8.0600 | 7.0600 | 7.2100 | 7.2100 | 31,200 |
| Feb 10, 2025 | 7.7700 | 7.9900 | 7.6600 | 7.6600 | 7.6600 | 17,100 |
| Feb 7, 2025 | 8.3100 | 8.4900 | 7.3100 | 7.8500 | 7.8500 | 68,300 |
| Feb 6, 2025 | 8.3600 | 8.8000 | 8.2100 | 8.4100 | 8.4100 | 69,100 |
| Feb 5, 2025 | 7.7000 | 8.3700 | 7.7000 | 8.3300 | 8.3300 | 37,100 |
| Feb 4, 2025 | 7.3400 | 7.7600 | 7.2500 | 7.6300 | 7.6300 | 4,800 |
| Feb 3, 2025 | 7.4100 | 7.4500 | 6.8200 | 7.2200 | 7.2200 | 6,700 |
| Jan 31, 2025 | 7.0200 | 7.4900 | 7.0200 | 7.4900 | 7.4900 | 8,300 |
| Jan 30, 2025 | 7.2300 | 7.2300 | 7.0700 | 7.1400 | 7.1400 | 17,200 |
| Jan 29, 2025 | 6.9600 | 7.1700 | 6.9600 | 7.1700 | 7.1700 | 60,400 |
| Jan 28, 2025 | 7.0500 | 7.2100 | 6.8100 | 7.0200 | 7.0200 | 51,400 |
| Jan 27, 2025 | 7.2600 | 7.2600 | 6.7900 | 6.8700 | 6.8700 | 73,700 |
| Jan 24, 2025 | 8.0800 | 8.0800 | 7.0000 | 7.1500 | 7.1500 | 29,100 |
| Jan 23, 2025 | 6.3800 | 8.2100 | 6.3600 | 7.8000 | 7.8000 | 133,400 |
| Jan 22, 2025 | 6.3400 | 6.4800 | 5.8200 | 6.0400 | 6.0400 | 37,000 |
| Jan 21, 2025 | 6.3200 | 6.5800 | 6.2000 | 6.2000 | 6.2000 | 7,400 |
| Jan 17, 2025 | 6.5500 | 6.6700 | 6.4100 | 6.4800 | 6.4800 | 17,000 |
| Jan 16, 2025 | 6.2100 | 6.6900 | 6.1400 | 6.5000 | 6.5000 | 8,400 |
| Jan 15, 2025 | 6.2500 | 6.5900 | 6.2000 | 6.3300 | 6.3300 | 28,300 |
| Jan 14, 2025 | 6.3100 | 6.4900 | 6.0000 | 6.0200 | 6.0200 | 131,100 |
| Jan 13, 2025 | 6.1100 | 6.3100 | 5.9100 | 6.3100 | 6.3100 | 53,400 |
| Jan 10, 2025 | 6.2100 | 6.3200 | 6.2000 | 6.3200 | 6.3200 | 21,800 |
| Jan 8, 2025 | 6.3900 | 6.4200 | 6.1000 | 6.3100 | 6.3100 | 6,300 |
| Jan 7, 2025 | 6.2200 | 6.2200 | 5.8100 | 6.0200 | 6.0200 | 23,400 |
| Jan 6, 2025 | 6.7400 | 6.9900 | 6.2500 | 6.2500 | 6.2500 | 24,700 |
| Jan 3, 2025 | 7.0400 | 7.2000 | 6.5800 | 6.6800 | 6.6800 | 23,400 |
| Jan 2, 2025 | 5.8700 | 7.0600 | 5.8700 | 6.7100 | 6.7100 | 13,400 |
| Dec 31, 2024 | 5.5500 | 6.0000 | 5.5500 | 5.8400 | 5.8400 | 81,500 |
| Dec 30, 2024 | 5.8600 | 5.8800 | 5.5300 | 5.6500 | 5.6500 | 73,400 |
| Dec 27, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.7700 | 5.7700 | 16,400 |
| Dec 26, 2024 | 6.1000 | 6.1000 | 5.6000 | 5.8700 | 5.8700 | 42,600 |
| Dec 24, 2024 | 6.3000 | 6.5200 | 6.0000 | 6.0000 | 6.0000 | 19,000 |
| Dec 23, 2024 | 6.4500 | 6.6700 | 6.3300 | 6.4200 | 6.4200 | 16,700 |
| Dec 20, 2024 | 6.4500 | 6.6800 | 6.4000 | 6.5000 | 6.5000 | 23,100 |
| Dec 19, 2024 | 7.0500 | 7.0500 | 6.0700 | 6.3900 | 6.3900 | 34,700 |
| Dec 18, 2024 | 6.8200 | 6.8200 | 6.6000 | 6.7400 | 6.7400 | 9,900 |
| Dec 17, 2024 | 7.3000 | 7.3000 | 6.7500 | 6.9400 | 6.9400 | 9,000 |
| Dec 16, 2024 | 7.2100 | 7.2300 | 6.8900 | 6.9600 | 6.9600 | 16,400 |
| Dec 13, 2024 | 7.2000 | 7.2000 | 6.7800 | 7.0900 | 7.0900 | 14,500 |
| Dec 12, 2024 | 7.5500 | 7.6700 | 6.9000 | 7.0900 | 7.0900 | 31,200 |
| Dec 11, 2024 | 7.6000 | 7.7200 | 7.4100 | 7.7000 | 7.7000 | 8,700 |
| Dec 10, 2024 | 7.5600 | 7.6800 | 7.3500 | 7.5300 | 7.5300 | 13,800 |
| Dec 9, 2024 | 7.4200 | 7.7400 | 7.4200 | 7.7300 | 7.7300 | 5,800 |
| Dec 6, 2024 | 7.3300 | 7.6900 | 7.3200 | 7.4200 | 7.4200 | 15,900 |
| Dec 5, 2024 | 7.8100 | 7.9900 | 7.4800 | 7.6400 | 7.6400 | 8,000 |
| Dec 4, 2024 | 7.9500 | 8.1000 | 7.7500 | 7.7900 | 7.7900 | 11,700 |
| Dec 3, 2024 | 7.9700 | 8.0700 | 7.7600 | 7.7700 | 7.7700 | 14,400 |
| Dec 2, 2024 | 8.4100 | 8.4100 | 7.5900 | 8.0600 | 8.0600 | 21,800 |
| Nov 29, 2024 | 8.2200 | 8.6900 | 8.0600 | 8.3800 | 8.3800 | 15,100 |
| Nov 27, 2024 | 7.5700 | 8.7500 | 7.5200 | 8.2500 | 8.2500 | 44,300 |
| Nov 26, 2024 | 7.7100 | 7.9800 | 7.6300 | 7.8600 | 7.8600 | 13,400 |
| Nov 25, 2024 | 7.7700 | 8.0000 | 7.6300 | 7.8300 | 7.8300 | 18,900 |
| Nov 22, 2024 | 7.6900 | 7.8800 | 7.5300 | 7.5900 | 7.5900 | 13,000 |
| Nov 21, 2024 | 7.4400 | 7.6500 | 6.9600 | 7.6500 | 7.6500 | 26,500 |
| Nov 20, 2024 | 7.3200 | 7.4900 | 7.3200 | 7.3300 | 7.3300 | 13,200 |
| Nov 19, 2024 | 7.3200 | 7.6900 | 7.3200 | 7.3500 | 7.3500 | 21,800 |
| Nov 18, 2024 | 7.2400 | 7.5400 | 7.1300 | 7.3200 | 7.3200 | 29,100 |
| Nov 15, 2024 | 7.7100 | 8.0000 | 7.0400 | 7.2800 | 7.2800 | 28,700 |
| Nov 14, 2024 | 7.5900 | 8.9900 | 7.5200 | 7.8800 | 7.8800 | 176,700 |
| Nov 13, 2024 | 5.4100 | 7.7000 | 5.4100 | 7.5200 | 7.5200 | 218,900 |
| Nov 12, 2024 | 5.4600 | 5.6500 | 5.1700 | 5.3300 | 5.3300 | 31,300 |
| Nov 11, 2024 | 5.6900 | 5.9700 | 5.1600 | 5.2900 | 5.2900 | 16,900 |
| Nov 8, 2024 | 5.7500 | 6.0800 | 5.5000 | 5.5700 | 5.5700 | 9,600 |
| Nov 7, 2024 | 5.1500 | 6.2200 | 5.1200 | 5.5500 | 5.5500 | 34,900 |
| Nov 6, 2024 | 5.3000 | 5.3500 | 4.9800 | 5.2800 | 5.2800 | 9,900 |
| Nov 5, 2024 | 5.2900 | 5.4200 | 4.8900 | 4.9600 | 4.9600 | 37,700 |
| Nov 4, 2024 | 5.2900 | 5.6700 | 5.2800 | 5.2800 | 5.2800 | 19,900 |
| Nov 1, 2024 | 5.6200 | 5.6200 | 5.4000 | 5.4100 | 5.4100 | 5,500 |
| Oct 31, 2024 | 5.7100 | 5.8900 | 5.3900 | 5.5000 | 5.5000 | 7,600 |
| Oct 30, 2024 | 5.8100 | 6.2900 | 5.3200 | 5.5200 | 5.5200 | 9,800 |
| Oct 29, 2024 | 5.9100 | 6.2200 | 5.8000 | 5.8000 | 5.8000 | 12,700 |
| Oct 28, 2024 | 6.2500 | 6.3900 | 6.0500 | 6.1400 | 6.1400 | 11,600 |
| Oct 25, 2024 | 5.9800 | 6.4900 | 5.4700 | 6.0700 | 6.0700 | 19,800 |
| Oct 24, 2024 | 6.0500 | 6.6000 | 5.1700 | 5.7800 | 5.7800 | 79,300 |
| Oct 23, 2024 | 6.2000 | 6.4300 | 6.2000 | 6.4300 | 6.4300 | 1,500 |
| Oct 22, 2024 | 6.6200 | 6.6200 | 6.1400 | 6.2000 | 6.2000 | 20,200 |
| Oct 21, 2024 | 6.3500 | 6.6800 | 6.3400 | 6.5000 | 6.5000 | 3,300 |
| Oct 18, 2024 | 6.5400 | 6.5400 | 6.4000 | 6.4000 | 6.4000 | 1,600 |
| Oct 17, 2024 | 6.6700 | 6.8700 | 6.5600 | 6.5600 | 6.5600 | 7,500 |
| Oct 16, 2024 | 6.6300 | 6.8800 | 6.6000 | 6.7500 | 6.7500 | 9,100 |
| Oct 15, 2024 | 6.7300 | 6.7900 | 6.4700 | 6.7800 | 6.7800 | 6,200 |
| Oct 14, 2024 | 6.6300 | 6.8400 | 6.6300 | 6.7600 | 6.7600 | 12,400 |
| Oct 11, 2024 | 6.7200 | 6.9300 | 6.7000 | 6.7600 | 6.7600 | 20,900 |
| Oct 10, 2024 | 6.5200 | 6.9400 | 6.5200 | 6.6400 | 6.6400 | 8,900 |
| Oct 9, 2024 | 6.6200 | 6.9800 | 6.6100 | 6.8400 | 6.8400 | 11,400 |
| Oct 8, 2024 | 6.8600 | 6.9300 | 6.6000 | 6.6800 | 6.6800 | 8,000 |
| Oct 7, 2024 | 6.9200 | 6.9800 | 6.6500 | 6.8800 | 6.8800 | 11,800 |
| Oct 4, 2024 | 6.7500 | 6.9500 | 6.6200 | 6.9500 | 6.9500 | 6,500 |
| Oct 3, 2024 | 6.8500 | 6.9700 | 6.5900 | 6.6400 | 6.6400 | 14,100 |
| Oct 2, 2024 | 6.8900 | 6.9300 | 6.6500 | 6.6700 | 6.6700 | 3,300 |
| Oct 1, 2024 | 6.9400 | 7.0800 | 6.7900 | 6.9400 | 6.9400 | 13,100 |
| Sep 30, 2024 | 6.9100 | 7.0700 | 6.6800 | 6.7900 | 6.7900 | 20,600 |
| Sep 27, 2024 | 7.2700 | 7.2700 | 6.9200 | 7.0400 | 7.0400 | 10,300 |
| Sep 26, 2024 | 7.3600 | 7.3600 | 6.9600 | 7.1400 | 7.1400 | 24,000 |
| Sep 25, 2024 | 6.9400 | 7.7400 | 6.9400 | 7.2100 | 7.2100 | 46,300 |
| Sep 24, 2024 | 6.4900 | 7.0900 | 6.4900 | 7.0200 | 7.0200 | 18,800 |
| Sep 23, 2024 | 6.6700 | 6.8600 | 6.1200 | 6.5000 | 6.5000 | 41,500 |
| Sep 20, 2024 | 6.6800 | 6.9100 | 6.3700 | 6.6600 | 6.6600 | 22,800 |
| Sep 19, 2024 | 7.0000 | 7.0700 | 6.6900 | 6.8000 | 6.8000 | 8,500 |
| Sep 18, 2024 | 7.2100 | 7.4900 | 6.7200 | 6.8300 | 6.8300 | 22,900 |
| Sep 17, 2024 | 6.8000 | 7.2200 | 6.8000 | 7.2100 | 7.2100 | 19,500 |
| Sep 16, 2024 | 6.9500 | 7.3100 | 6.6000 | 6.6000 | 6.6000 | 34,000 |
| Sep 13, 2024 | 6.8900 | 7.0600 | 6.6500 | 6.9000 | 6.9000 | 35,100 |
| Sep 12, 2024 | 6.7300 | 7.2900 | 6.7300 | 6.9100 | 6.9100 | 36,900 |
| Sep 11, 2024 | 6.6200 | 6.8500 | 6.4500 | 6.5000 | 6.5000 | 23,200 |
| Sep 10, 2024 | 6.8200 | 6.8200 | 6.4500 | 6.4500 | 6.4500 | 4,400 |
| Sep 9, 2024 | 6.7900 | 7.0000 | 6.3100 | 6.6700 | 6.6700 | 8,400 |
| Sep 6, 2024 | 7.0000 | 7.0000 | 6.5400 | 6.7400 | 6.7400 | 14,100 |
| Sep 5, 2024 | 7.0600 | 7.2400 | 6.8100 | 7.1500 | 7.1500 | 2,800 |
| Sep 4, 2024 | 7.0100 | 7.0400 | 6.6000 | 6.7700 | 6.7700 | 4,100 |
| Sep 3, 2024 | 7.2300 | 7.2300 | 7.0100 | 7.0100 | 7.0100 | 3,400 |
| Aug 30, 2024 | 6.9500 | 7.3100 | 6.9500 | 7.1700 | 7.1700 | 1,600 |
| Aug 29, 2024 | 6.8800 | 7.2000 | 6.6000 | 7.0100 | 7.0100 | 37,000 |
| Aug 28, 2024 | 7.1600 | 7.4300 | 6.7100 | 6.7100 | 6.7100 | 26,500 |
| Aug 27, 2024 | 7.1500 | 7.2000 | 7.0000 | 7.0100 | 7.0100 | 7,200 |
| Aug 26, 2024 | 7.1400 | 7.4100 | 7.0400 | 7.1300 | 7.1300 | 2,700 |
| Aug 23, 2024 | 7.1700 | 7.2500 | 6.9600 | 7.1300 | 7.1300 | 11,500 |
| Aug 22, 2024 | 7.2500 | 7.3600 | 6.9000 | 7.0900 | 7.0900 | 35,900 |
| Aug 21, 2024 | 6.9000 | 7.5100 | 6.4000 | 7.2000 | 7.2000 | 35,500 |
| Aug 20, 2024 | 7.2600 | 7.2700 | 6.7000 | 6.8800 | 6.8800 | 32,100 |
| Aug 19, 2024 | 7.7400 | 7.8900 | 7.0800 | 7.0900 | 7.0900 | 12,700 |
| Aug 16, 2024 | 7.7100 | 7.9900 | 7.7100 | 7.8600 | 7.8600 | 3,400 |
| Aug 15, 2024 | 7.5600 | 8.1500 | 7.5600 | 7.7200 | 7.7200 | 21,700 |
| Aug 14, 2024 | 7.2600 | 7.7400 | 7.1800 | 7.5400 | 7.5400 | 20,700 |
| Aug 13, 2024 | 7.3000 | 7.5700 | 7.0300 | 7.2000 | 7.2000 | 31,500 |
| Aug 12, 2024 | 7.5000 | 8.0300 | 7.1500 | 7.2900 | 7.2900 | 14,700 |
| Aug 9, 2024 | 8.4200 | 8.4200 | 7.1100 | 7.4900 | 7.4900 | 24,200 |
| Aug 8, 2024 | 8.0300 | 8.6400 | 7.6700 | 8.0100 | 8.0100 | 18,200 |
| Aug 7, 2024 | 11.1000 | 11.1000 | 7.3300 | 8.0400 | 8.0400 | 121,700 |
| Aug 6, 2024 | 13.0000 | 14.0000 | 11.9000 | 12.0200 | 12.0200 | 62,300 |
| Aug 5, 2024 | 11.1500 | 13.0600 | 11.1500 | 12.9500 | 12.9500 | 25,000 |
| Aug 2, 2024 | 13.1800 | 13.1800 | 11.9300 | 12.0000 | 12.0000 | 47,400 |
| Aug 1, 2024 | 14.0500 | 14.0500 | 13.2100 | 13.4600 | 13.4600 | 3,300 |
| Jul 31, 2024 | 14.0400 | 14.3800 | 13.3000 | 13.9900 | 13.9900 | 99,600 |
| Jul 30, 2024 | 14.2000 | 15.3100 | 13.9900 | 13.9900 | 13.9900 | 14,800 |
| Jul 29, 2024 | 14.4900 | 14.8300 | 13.8000 | 14.0000 | 14.0000 | 11,800 |
| Jul 26, 2024 | 14.4700 | 14.8800 | 14.0000 | 14.2100 | 14.2100 | 19,400 |
| Jul 25, 2024 | 13.7000 | 14.2600 | 13.7000 | 14.1200 | 14.1200 | 10,000 |
| Jul 24, 2024 | 14.3500 | 14.3500 | 13.8000 | 14.1300 | 14.1300 | 8,900 |
| Jul 23, 2024 | 14.0000 | 14.2400 | 13.8700 | 14.1700 | 14.1700 | 2,100 |
| Jul 22, 2024 | 13.7600 | 14.3000 | 13.3800 | 14.2800 | 14.2800 | 20,200 |
| Jul 19, 2024 | 14.4900 | 14.4900 | 13.7600 | 13.7600 | 13.7600 | 6,200 |
| Jul 18, 2024 | 14.2700 | 14.6000 | 13.7000 | 13.9600 | 13.9600 | 24,800 |
| Jul 17, 2024 | 13.7500 | 14.3500 | 13.5500 | 13.9000 | 13.9000 | 6,600 |
| Jul 16, 2024 | 13.1500 | 13.6100 | 12.9100 | 13.6100 | 13.6100 | 2,000 |
| Jul 15, 2024 | 13.3200 | 13.3200 | 12.9300 | 13.2800 | 13.2800 | 5,200 |
| Jul 12, 2024 | 13.4000 | 13.6300 | 12.8400 | 13.0000 | 13.0000 | 5,700 |
| Jul 11, 2024 | 13.8400 | 13.8400 | 13.4300 | 13.7600 | 13.7600 | 6,000 |
| Jul 10, 2024 | 13.2400 | 13.8800 | 13.2400 | 13.5500 | 13.5500 | 3,500 |
| Jul 9, 2024 | 12.5900 | 13.1700 | 12.3600 | 13.0400 | 13.0400 | 14,300 |
| Jul 8, 2024 | 12.5300 | 12.7600 | 12.3900 | 12.4400 | 12.4400 | 19,900 |
| Jul 5, 2024 | 12.7000 | 13.2000 | 12.6800 | 12.6800 | 12.6800 | 5,900 |
| Jul 3, 2024 | 14.5900 | 14.5900 | 13.1500 | 13.1500 | 13.1500 | 8,200 |
| Jul 2, 2024 | 14.2900 | 14.6300 | 14.0200 | 14.0200 | 14.0200 | 5,400 |
| Jul 1, 2024 | 14.4000 | 14.7800 | 14.4000 | 14.4700 | 14.4700 | 3,300 |
| Jun 28, 2024 | 14.0500 | 14.1900 | 14.0500 | 14.1900 | 14.1900 | 2,100 |
| Jun 27, 2024 | 14.6900 | 15.1500 | 14.4500 | 14.4500 | 14.4500 | 3,000 |
| Jun 26, 2024 | 15.5500 | 15.5500 | 14.7900 | 14.7900 | 14.7900 | 2,400 |
| Jun 25, 2024 | 15.0600 | 15.4400 | 14.7300 | 14.7500 | 14.7500 | 8,900 |
| Jun 24, 2024 | 15.3700 | 15.6900 | 13.7500 | 15.2800 | 15.2800 | 26,800 |
| Jun 21, 2024 | 13.8200 | 15.6500 | 13.8000 | 15.5000 | 15.5000 | 38,100 |
| Jun 20, 2024 | 12.4200 | 13.9700 | 12.4000 | 13.9000 | 13.9000 | 74,100 |
| Jun 18, 2024 | 12.7500 | 12.8100 | 12.4200 | 12.4300 | 12.4300 | 12,900 |
| Jun 17, 2024 | 12.8300 | 12.8300 | 12.7100 | 12.7100 | 12.7100 | 1,200 |
| Jun 14, 2024 | 13.2700 | 13.2700 | 12.8300 | 12.9200 | 12.9200 | 1,800 |
Related Tickers
JOYY JOYY Inc.
49.02
-1.53%
S1PO34.SA Spotify Technology S.A.
980.28
+1.23%
CTM.ST Catena Media plc
1.7300
-1.70%
TIG.L Team Internet Group plc
61.80
-2.68%
ZIP ZipRecruiter, Inc.
5.23
-9.20%
ONFO Onfolio Holdings, Inc.
0.9803
+0.54%
ZMDTF Zoomd Technologies Ltd.
0.7700
-3.75%
BZFD BuzzFeed, Inc.
2.1000
-7.08%
CCG Cheche Group Inc.
0.7800
0.00%
TRUE TrueCar, Inc.
1.4900
-3.25%