SCTX Historical Prices
Scribe Therapeutics Inc. Common Stock · daily open, high, low, close & volume
Trading days
75
Period high
39.60
Period low
13.50
Period change
-19.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 16.42 | 18.30 | 16.01 | 17.36 | +4.08% | 343,427 |
| Nov 9, 2026 | 15.99 | 17.40 | 15.63 | 16.68 | +6.24% | 305,836 |
| Nov 6, 2026 | 15.60 | 16.44 | 15.29 | 15.70 | +1.42% | 324,463 |
| Nov 5, 2026 | 17.50 | 17.50 | 15.39 | 15.48 | -7.75% | 292,177 |
| Nov 4, 2026 | 16.58 | 17.48 | 16.18 | 16.78 | +3.58% | 263,096 |
| Nov 3, 2026 | 15.71 | 16.47 | 15.57 | 16.20 | +4.25% | 233,678 |
| Nov 2, 2026 | 15.58 | 15.87 | 14.29 | 15.54 | +0.78% | 332,388 |
| Oct 30, 2026 | 17.00 | 17.00 | 14.77 | 15.42 | -11.58% | 480,711 |
| Oct 29, 2026 | 17.45 | 18.27 | 16.98 | 17.44 | -0.57% | 252,908 |
| Oct 28, 2026 | 16.21 | 17.73 | 15.78 | 17.54 | +9.90% | 319,614 |
| Oct 27, 2026 | 15.81 | 16.32 | 15.15 | 15.96 | +2.31% | 578,652 |
| Oct 26, 2026 | 15.40 | 16.89 | 14.88 | 15.60 | +1.27% | 348,751 |
| Oct 23, 2026 | 17.88 | 18.55 | 15.12 | 15.40 | -14.23% | 861,603 |
| Oct 22, 2026 | 19.11 | 19.11 | 16.40 | 17.96 | -6.94% | 641,459 |
| Oct 21, 2026 | 20.43 | 21.00 | 19.00 | 19.30 | -2.57% | 485,387 |
| Oct 20, 2026 | 19.64 | 21.37 | 19.33 | 19.81 | +2.17% | 203,651 |
| Oct 19, 2026 | 20.09 | 20.92 | 18.27 | 19.39 | -3.44% | 259,380 |
| Oct 16, 2026 | 20.86 | 21.00 | 19.67 | 20.08 | -3.09% | 201,704 |
| Oct 15, 2026 | 20.79 | 21.95 | 19.73 | 20.72 | -0.24% | 180,871 |
| Oct 14, 2026 | 18.81 | 21.99 | 18.81 | 20.77 | +8.63% | 391,967 |
| Oct 13, 2026 | 20.28 | 20.28 | 18.00 | 19.12 | -7.50% | 298,499 |
| Oct 12, 2026 | 21.20 | 22.07 | 19.52 | 20.67 | -2.36% | 512,657 |
| Oct 9, 2026 | 19.21 | 21.33 | 19.18 | 21.17 | +10.09% | 397,076 |
| Oct 8, 2026 | 17.54 | 19.75 | 16.90 | 19.23 | +9.45% | 358,379 |
| Oct 7, 2026 | 15.94 | 18.16 | 15.75 | 17.57 | +7.59% | 421,726 |
| Oct 6, 2026 | 16.12 | 17.17 | 15.37 | 16.33 | +0.74% | 464,578 |
| Oct 5, 2026 | 17.17 | 17.17 | 13.50 | 16.21 | -3.45% | 1,107,731 |
| Oct 2, 2026 | 17.50 | 17.81 | 16.49 | 16.79 | -2.24% | 475,227 |
| Oct 1, 2026 | 18.41 | 19.36 | 17.00 | 17.18 | -6.68% | 670,000 |
| Sep 30, 2026 | 23.03 | 23.40 | 17.70 | 18.41 | -20.08% | 1,183,612 |
| Sep 29, 2026 | 21.53 | 23.75 | 21.29 | 23.03 | +5.79% | 671,398 |
| Sep 28, 2026 | 21.28 | 22.00 | 20.50 | 21.77 | +2.30% | 307,497 |
| Sep 25, 2026 | 23.17 | 23.28 | 20.21 | 21.28 | -1.53% | 458,850 |
| Sep 24, 2026 | 26.27 | 26.27 | 21.36 | 21.61 | -18.55% | 526,468 |
| Sep 23, 2026 | 28.51 | 29.09 | 26.08 | 26.53 | -5.49% | 532,701 |
| Sep 22, 2026 | 28.52 | 30.36 | 25.00 | 28.07 | +0.07% | 584,804 |
| Sep 21, 2026 | 32.88 | 34.49 | 27.32 | 28.05 | -15.00% | 528,814 |
| Sep 18, 2026 | 31.76 | 35.40 | 31.76 | 33.00 | +2.68% | 2,234,424 |
| Sep 17, 2026 | 29.44 | 33.36 | 29.30 | 32.14 | +10.45% | 303,934 |
| Sep 16, 2026 | 31.80 | 32.90 | 27.94 | 29.10 | -8.09% | 326,039 |
| Sep 15, 2026 | 30.19 | 32.02 | 28.85 | 31.66 | +7.61% | 162,611 |
| Sep 14, 2026 | 29.97 | 30.52 | 28.55 | 29.42 | -1.08% | 138,336 |
| Sep 11, 2026 | 29.76 | 31.00 | 29.02 | 29.74 | +1.12% | 141,195 |
| Sep 9, 2026 | 30.59 | 32.16 | 29.14 | 29.41 | -6.16% | 153,250 |
| Sep 8, 2026 | 28.00 | 31.68 | 27.61 | 31.34 | +9.31% | 217,992 |
| Sep 4, 2026 | 30.21 | 31.45 | 28.50 | 28.67 | -6.95% | 148,197 |
| Sep 3, 2026 | 31.00 | 32.25 | 29.75 | 30.81 | -0.29% | 148,448 |
| Sep 2, 2026 | 29.75 | 32.41 | 29.66 | 30.90 | +1.18% | 278,713 |
| Aug 31, 2026 | 28.39 | 31.61 | 27.20 | 30.54 | +7.38% | 150,281 |
| Aug 28, 2026 | 28.78 | 34.64 | 27.99 | 28.44 | -1.39% | 201,633 |
| Aug 27, 2026 | 31.29 | 31.66 | 27.54 | 28.84 | -9.02% | 194,908 |
| Aug 26, 2026 | 32.81 | 33.71 | 28.83 | 31.70 | +1.59% | 245,210 |
| Aug 25, 2026 | 38.00 | 38.60 | 30.75 | 31.20 | -16.23% | 316,029 |
| Aug 24, 2026 | 35.76 | 38.90 | 34.55 | 37.25 | +9.14% | 545,548 |
| Aug 21, 2026 | 33.90 | 36.89 | 33.90 | 34.13 | +3.96% | 179,577 |
| Aug 20, 2026 | 31.30 | 39.60 | 30.88 | 32.83 | +5.73% | 419,344 |
| Aug 19, 2026 | 26.87 | 33.00 | 26.01 | 31.05 | +14.53% | 411,197 |
| Aug 18, 2026 | 21.82 | 27.75 | 21.50 | 27.11 | +27.94% | 507,364 |
| Aug 17, 2026 | 20.58 | 21.50 | 19.87 | 21.19 | +2.22% | 118,632 |
| Aug 14, 2026 | 20.53 | 21.46 | 19.09 | 20.73 | +1.77% | 118,892 |
| Aug 13, 2026 | 23.26 | 23.26 | 20.04 | 20.37 | -11.47% | 119,426 |
| Aug 12, 2026 | 23.44 | 23.98 | 22.01 | 23.01 | -1.83% | 77,310 |
| Aug 11, 2026 | 24.93 | 25.10 | 23.44 | 23.44 | -5.98% | 51,104 |
| Aug 10, 2026 | 26.14 | 26.22 | 23.80 | 24.93 | -4.12% | 150,159 |
| Aug 7, 2026 | 25.45 | 26.50 | 24.08 | 26.00 | +2.32% | 120,181 |
| Aug 6, 2026 | 23.38 | 26.25 | 23.23 | 25.41 | +6.76% | 193,083 |
| Aug 5, 2026 | 22.11 | 24.44 | 21.05 | 23.80 | +7.89% | 266,587 |
| Aug 4, 2026 | 21.11 | 22.63 | 20.50 | 22.06 | +5.88% | 149,962 |
| Aug 3, 2026 | 20.16 | 21.00 | 19.40 | 20.84 | +6.96% | 99,115 |
| Jul 31, 2026 | 21.21 | 21.64 | 19.10 | 19.48 | -4.51% | 100,204 |
| Jul 30, 2026 | 18.79 | 22.66 | 18.67 | 20.40 | +11.11% | 149,266 |
| Jul 29, 2026 | 18.05 | 19.17 | 17.80 | 18.36 | +1.66% | 325,110 |
| Jul 28, 2026 | 18.00 | 18.89 | 17.50 | 18.06 | -4.80% | 428,608 |
| Jul 27, 2026 | 21.48 | 22.75 | 17.30 | 18.97 | -12.38% | 419,109 |
| Jul 24, 2026 | 25.00 | 25.49 | 21.00 | 21.65 | - | 990,795 |
Daily open, high, low, close and volume for Scribe Therapeutics Inc. Common Stock (SCTX). Showing 75 trading days. Unadjusted prices.