5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-24.89%
3 MONTH PERFORMANCE
-33.11%
6 MONTH PERFORMANCE
-7.39%
YEAR-TO-DATE PERFORMANCE
-14.21%
1 YEAR PERFORMANCE
-64.09%
comScore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.02 | $5.01 (-0.2%) | $5.29 | $5.01 | 1,267 | $25.53 M |
| 04/29/2025 | $5.36 | $4.85 (-9.51%) | $5.36 | $4.85 | 18,118 | $24.72 M |
| 04/28/2025 | $5.13 | $5.11 (-0.39%) | $5.38 | $5.05 | 4,115 | $26.04 M |
| 04/25/2025 | $5.56 | $5.11 (-8.09%) | $5.64 | $5.04 | 4,143 | $26.04 M |
| 04/24/2025 | $5.20 | $5.50 (5.77%) | $5.85 | $5.12 | 10,700 | $28.03 M |
| 04/23/2025 | $5.00 | $5.05 (1%) | $5.26 | $5.00 | 29,900 | $25.74 M |
| 04/22/2025 | $5.01 | $5.00 (-0.2%) | $5.08 | $4.66 | 9,200 | $25.48 M |
| 04/21/2025 | $4.83 | $5.00 (3.52%) | $5.00 | $4.59 | 10,947 | $25.48 M |
| 04/17/2025 | $5.14 | $5.00 (-2.72%) | $5.38 | $5.00 | 3,134 | $25.48 M |
| 04/16/2025 | $5.29 | $5.11 (-3.4%) | $5.50 | $5.11 | 7,400 | $26.04 M |
| 04/15/2025 | $5.45 | $5.06 (-7.16%) | $5.50 | $5.06 | 10,160 | $25.79 M |
| 04/14/2025 | $5.43 | $5.42 (-0.18%) | $5.61 | $5.12 | 16,313 | $27.62 M |
| 04/11/2025 | $5.10 | $5.63 (10.39%) | $5.63 | $5.06 | 9,200 | $28.69 M |
| 04/10/2025 | $5.47 | $5.51 (0.73%) | $5.58 | $5.01 | 2,006 | $28.08 M |
| 04/09/2025 | $5.13 | $5.64 (9.94%) | $5.64 | $4.62 | 16,300 | $28.74 M |
| 04/08/2025 | $5.54 | $5.26 (-5.05%) | $5.65 | $4.98 | 8,962 | $26.81 M |
| 04/07/2025 | $5.07 | $5.35 (5.52%) | $5.61 | $4.59 | 7,320 | $27.27 M |
| 04/04/2025 | $5.80 | $5.28 (-8.97%) | $6.30 | $5.17 | 9,500 | $26.91 M |
| 04/03/2025 | $6.36 | $5.80 (-8.81%) | $6.43 | $5.80 | 4,013 | $29.56 M |
| 04/02/2025 | $6.47 | $6.38 (-1.39%) | $6.68 | $6.38 | 4,100 | $32.52 M |
| 04/01/2025 | $6.52 | $6.67 (2.3%) | $6.75 | $6.52 | 1,829 | $33.99 M |
| 03/31/2025 | $6.70 | $6.87 (2.54%) | $7.02 | $6.42 | 7,605 | $35.01 M |
| 03/28/2025 | $6.97 | $6.66 (-4.45%) | $6.99 | $6.66 | 2,114 | $33.94 M |
| 03/27/2025 | $6.93 | $6.84 (-1.3%) | $6.95 | $6.65 | 6,217 | $34.86 M |
| 03/26/2025 | $7.15 | $7.09 (-0.84%) | $7.15 | $7.09 | 1,100 | $36.13 M |
| 03/25/2025 | $6.76 | $7.21 (6.66%) | $7.22 | $6.76 | 26,932 | $36.75 M |
| 03/24/2025 | $7.21 | $6.99 (-3.05%) | $7.21 | $6.85 | 10,240 | $35.62 M |
| 03/21/2025 | $7.25 | $7.24 (-0.14%) | $7.47 | $7.00 | 4,805 | $36.90 M |
| 03/20/2025 | $6.02 | $7.26 (20.6%) | $8.00 | $6.02 | 47,430 | $37.00 M |
| 03/19/2025 | $6.07 | $6.20 (2.14%) | $6.59 | $6.00 | 7,650 | $31.60 M |
| 03/18/2025 | $6.12 | $6.07 (-0.82%) | $6.12 | $5.95 | 3,400 | $30.94 M |
| 03/17/2025 | $5.90 | $6.04 (2.37%) | $6.13 | $5.74 | 7,400 | $30.78 M |
| 03/14/2025 | $6.06 | $6.00 (-0.99%) | $6.06 | $5.66 | 11,000 | $30.58 M |
| 03/13/2025 | $5.79 | $6.06 (4.66%) | $6.06 | $5.65 | 1,500 | $30.88 M |
| 03/12/2025 | $5.99 | $5.79 (-3.34%) | $6.14 | $5.63 | 12,804 | $29.51 M |
| 03/11/2025 | $5.58 | $5.90 (5.73%) | $6.16 | $5.58 | 14,300 | $30.07 M |
| 03/10/2025 | $6.16 | $5.65 (-8.28%) | $6.16 | $5.55 | 32,534 | $28.79 M |
| 03/07/2025 | $6.40 | $6.10 (-4.69%) | $6.40 | $6.00 | 4,100 | $31.09 M |
| 03/06/2025 | $7.33 | $6.31 (-13.92%) | $7.33 | $6.12 | 33,500 | $32.16 M |
| 03/05/2025 | $6.59 | $6.94 (5.31%) | $7.30 | $6.50 | 131,830 | $35.37 M |
| 03/04/2025 | $5.85 | $5.71 (-2.39%) | $6.11 | $5.65 | 34,634 | $29.10 M |
| 03/03/2025 | $6.04 | $5.80 (-3.97%) | $6.04 | $5.79 | 22,909 | $29.56 M |
| 02/28/2025 | $6.20 | $6.04 (-2.58%) | $6.20 | $5.61 | 7,448 | $30.79 M |
| 02/27/2025 | $6.20 | $6.06 (-2.26%) | $6.20 | $5.99 | 8,540 | $30.90 M |
| 02/26/2025 | $6.23 | $6.13 (-1.61%) | $6.40 | $6.02 | 5,000 | $31.25 M |
| 02/25/2025 | $6.88 | $6.22 (-9.59%) | $6.88 | $6.20 | 16,424 | $31.71 M |
| 02/24/2025 | $6.47 | $6.22 (-3.86%) | $6.68 | $6.22 | 13,700 | $31.71 M |
| 02/21/2025 | $6.92 | $6.64 (-4.05%) | $6.92 | $6.45 | 5,823 | $33.85 M |
| 02/20/2025 | $7.00 | $6.57 (-6.14%) | $7.37 | $6.57 | 20,405 | $33.50 M |
| 02/19/2025 | $7.44 | $6.89 (-7.39%) | $7.44 | $6.89 | 14,609 | $35.13 M |
| 02/18/2025 | $7.11 | $7.15 (0.56%) | $7.24 | $7.08 | 6,800 | $36.45 M |
| 02/14/2025 | $7.03 | $7.13 (1.42%) | $7.28 | $6.92 | 7,500 | $36.35 M |
| 02/13/2025 | $7.13 | $7.24 (1.54%) | $7.25 | $6.95 | 11,032 | $36.91 M |
| 02/12/2025 | $6.98 | $7.10 (1.72%) | $7.49 | $6.84 | 7,148 | $36.20 M |
| 02/11/2025 | $7.66 | $7.21 (-5.87%) | $8.06 | $7.06 | 31,200 | $36.76 M |
| 02/10/2025 | $7.77 | $7.66 (-1.42%) | $7.99 | $7.66 | 17,100 | $39.05 M |
| 02/07/2025 | $8.31 | $7.85 (-5.54%) | $8.49 | $7.31 | 68,342 | $40.02 M |
| 02/06/2025 | $8.36 | $8.41 (0.6%) | $8.80 | $8.21 | 69,100 | $42.88 M |
| 02/05/2025 | $7.70 | $8.33 (8.18%) | $8.37 | $7.70 | 37,100 | $42.47 M |
| 02/04/2025 | $7.34 | $7.63 (3.95%) | $7.76 | $7.25 | 4,841 | $38.90 M |
| 02/03/2025 | $7.41 | $7.22 (-2.56%) | $7.45 | $6.82 | 6,702 | $36.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
