5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-16.24%
3 MONTH PERFORMANCE
-24.41%
Scribe Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $17.00 | $15.42 (-9.29%) | $17.00 | $14.77 | 479.16 K | $249.53 M |
| 10/29/2026 | $17.45 | $17.44 (-0.06%) | $18.27 | $16.98 | 252.91 K | $282.21 M |
| 10/28/2026 | $16.21 | $17.54 (8.2%) | $17.73 | $15.78 | 319.61 K | $283.83 M |
| 10/27/2026 | $15.81 | $15.96 (0.95%) | $16.32 | $15.15 | 578.65 K | $258.26 M |
| 10/26/2026 | $15.40 | $15.60 (1.3%) | $16.89 | $14.88 | 348.75 K | $252.44 M |
| 10/23/2026 | $17.88 | $15.41 (-13.81%) | $18.55 | $15.12 | 861.60 K | $249.36 M |
| 10/22/2026 | $19.11 | $17.96 (-6.02%) | $19.11 | $16.40 | 641.46 K | $290.63 M |
| 10/21/2026 | $20.43 | $19.30 (-5.53%) | $21.00 | $19.00 | 485.39 K | $312.31 M |
| 10/20/2026 | $19.64 | $19.81 (0.87%) | $21.37 | $19.33 | 203.70 K | $320.57 M |
| 10/19/2026 | $20.09 | $19.39 (-3.48%) | $20.92 | $18.27 | 259.40 K | $313.77 M |
| 10/16/2026 | $20.86 | $20.08 (-3.74%) | $21.00 | $19.67 | 201.70 K | $324.93 M |
| 10/15/2026 | $20.79 | $20.72 (-0.34%) | $21.95 | $19.73 | 180.90 K | $335.29 M |
| 10/14/2026 | $18.81 | $20.77 (10.42%) | $21.99 | $18.81 | 391.97 K | $336.10 M |
| 10/13/2026 | $20.28 | $19.12 (-5.72%) | $20.28 | $18.00 | 298.50 K | $309.40 M |
| 10/12/2026 | $21.20 | $20.67 (-2.5%) | $22.07 | $19.52 | 512.66 K | $334.48 M |
| 10/09/2026 | $19.21 | $21.17 (10.2%) | $21.33 | $19.18 | 397.08 K | $342.57 M |
| 10/08/2026 | $17.54 | $19.23 (9.64%) | $19.75 | $16.90 | 358.38 K | $311.18 M |
| 10/07/2026 | $15.94 | $17.57 (10.23%) | $18.16 | $15.75 | 421.73 K | $284.32 M |
| 10/06/2026 | $16.12 | $16.33 (1.3%) | $17.17 | $15.37 | 464.58 K | $264.25 M |
| 10/05/2026 | $17.17 | $16.21 (-5.59%) | $17.17 | $13.50 | 1.11 M | $262.31 M |
| 10/02/2026 | $17.50 | $16.79 (-4.06%) | $17.81 | $16.49 | 475.23 K | $271.70 M |
| 10/01/2026 | $18.41 | $17.18 (-6.68%) | $19.36 | $17.00 | 670.00 K | $278.01 M |
| 09/30/2026 | $23.03 | $18.41 (-20.06%) | $23.40 | $17.70 | 1.18 M | $297.91 M |
| 09/29/2026 | $21.53 | $23.03 (6.97%) | $23.75 | $21.29 | 671.40 K | $372.67 M |
| 09/28/2026 | $21.28 | $21.77 (2.3%) | $22.00 | $20.50 | 307.50 K | $352.28 M |
| 09/25/2026 | $23.17 | $21.28 (-8.16%) | $23.28 | $20.21 | 458.85 K | $344.35 M |
| 09/24/2026 | $26.27 | $21.61 (-17.74%) | $26.27 | $21.36 | 526.47 K | $349.69 M |
| 09/23/2026 | $28.51 | $26.53 (-6.94%) | $29.09 | $26.08 | 532.70 K | $429.31 M |
| 09/22/2026 | $28.52 | $28.07 (-1.58%) | $30.36 | $25.00 | 584.80 K | $454.23 M |
| 09/21/2026 | $32.88 | $28.05 (-14.69%) | $34.49 | $27.32 | 528.81 K | $453.91 M |
| 09/18/2026 | $31.76 | $33.00 (3.9%) | $35.40 | $31.76 | 2.24 M | $534.01 M |
| 09/17/2026 | $29.44 | $32.14 (9.17%) | $33.36 | $29.30 | 303.93 K | $520.09 M |
| 09/16/2026 | $31.80 | $29.10 (-8.49%) | $32.90 | $27.94 | 326.04 K | $470.90 M |
| 09/15/2026 | $30.19 | $31.66 (4.87%) | $32.02 | $28.85 | 162.61 K | $512.32 M |
| 09/14/2026 | $29.97 | $29.42 (-1.84%) | $30.53 | $28.55 | 138.34 K | $476.07 M |
| 09/11/2026 | $29.76 | $29.74 (-0.07%) | $31.00 | $29.02 | 141.20 K | $481.25 M |
| 09/10/2026 | $29.31 | $29.47 (0.55%) | $30.55 | $28.83 | 189.51 K | $476.88 M |
| 09/09/2026 | $30.59 | $29.41 (-3.86%) | $32.16 | $29.14 | 153.25 K | $475.91 M |
| 09/08/2026 | $28.00 | $31.34 (11.93%) | $31.68 | $27.61 | 219.27 K | $507.14 M |
| 09/04/2026 | $30.21 | $28.67 (-5.1%) | $31.45 | $28.50 | 148.20 K | $463.94 M |
| 09/03/2026 | $31.00 | $30.81 (-0.61%) | $32.25 | $29.75 | 148.45 K | $498.57 M |
| 09/02/2026 | $29.75 | $30.90 (3.87%) | $32.41 | $29.67 | 278.71 K | $500.02 M |
| 09/01/2026 | $30.65 | $29.00 (-5.38%) | $31.25 | $28.46 | 165.45 K | $469.28 M |
| 08/31/2026 | $28.39 | $30.54 (7.57%) | $31.61 | $27.20 | 151.10 K | $494.20 M |
| 08/28/2026 | $28.78 | $28.44 (-1.18%) | $34.64 | $27.99 | 201.74 K | $460.22 M |
| 08/27/2026 | $31.29 | $28.84 (-7.83%) | $31.66 | $27.54 | 194.91 K | $466.69 M |
| 08/26/2026 | $32.81 | $31.70 (-3.38%) | $33.71 | $28.83 | 246.29 K | $512.97 M |
| 08/25/2026 | $38.00 | $31.21 (-17.87%) | $38.60 | $30.75 | 316.03 K | $505.04 M |
| 08/24/2026 | $35.76 | $37.25 (4.17%) | $38.90 | $34.55 | 545.55 K | $602.78 M |
| 08/21/2026 | $33.90 | $34.13 (0.68%) | $36.89 | $33.90 | 179.58 K | $552.29 M |
| 08/20/2026 | $31.30 | $32.83 (4.89%) | $39.60 | $30.88 | 419.34 K | $531.26 M |
| 08/19/2026 | $26.87 | $31.05 (15.56%) | $33.00 | $26.01 | 412.83 K | $502.45 M |
| 08/18/2026 | $21.82 | $27.11 (24.24%) | $27.75 | $21.50 | 507.40 K | $438.69 M |
| 08/17/2026 | $20.58 | $21.19 (2.96%) | $21.50 | $19.87 | 118.63 K | $342.90 M |
| 08/14/2026 | $20.53 | $20.73 (0.97%) | $21.46 | $19.09 | 118.90 K | $335.45 M |
| 08/13/2026 | $23.26 | $20.37 (-12.42%) | $23.26 | $20.04 | 119.43 K | $329.63 M |
| 08/12/2026 | $23.44 | $23.01 (-1.83%) | $23.98 | $22.01 | 77.31 K | $372.35 M |
| 08/11/2026 | $24.93 | $23.44 (-5.98%) | $25.10 | $23.44 | 51.10 K | $379.31 M |
| 08/10/2026 | $26.14 | $24.93 (-4.63%) | $26.22 | $23.80 | 150.20 K | $403.42 M |
| 08/07/2026 | $25.45 | $26.00 (2.16%) | $26.50 | $24.08 | 120.20 K | $420.73 M |
| 08/06/2026 | $23.38 | $25.41 (8.68%) | $26.25 | $23.23 | 193.10 K | $411.18 M |
| 08/05/2026 | $22.11 | $23.80 (7.64%) | $24.44 | $21.05 | 266.60 K | $385.13 M |
| 08/04/2026 | $21.11 | $22.06 (4.5%) | $22.63 | $20.50 | 150.00 K | $356.98 M |
| 08/03/2026 | $20.16 | $20.84 (3.37%) | $21.00 | $19.40 | 99.11 K | $337.23 M |
| 07/31/2026 | $21.21 | $19.48 (-8.16%) | $21.64 | $19.10 | 100.20 K | $315.23 M |
| 07/30/2026 | $18.79 | $20.40 (8.57%) | $22.66 | $18.67 | 149.30 K | $330.11 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.
