Scholar Rock Holding Corporation - SRRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.83	43.75	43.75	44.22	42.1	1.86M
January 12, 2026	42.07	43.56	43.56	43.66	40.63	1.15M
January 09, 2026	41.74	42.18	42.18	43.62	41.73	948,135
January 08, 2026	43.63	41.67	41.67	43.85	41	1.2M
January 07, 2026	42.67	44.23	44.23	44.5	41.32	1.32M
January 06, 2026	42.57	41.31	41.31	43.06	41.19	755,500
January 05, 2026	42.33	42.76	42.76	43.19	41.2	1.2M
January 02, 2026	43.99	42.8	42.8	44.19	41.76	865,500
December 31, 2025	43.55	44.05	44.05	44.4	43.33	650,909
December 30, 2025	45.18	43.62	43.62	45.21	43.55	795,300
December 29, 2025	45.76	45.19	45.19	46.14	44.74	655,568
December 26, 2025	45.47	45.67	45.67	46.06	45.13	512,600
December 24, 2025	45.76	45.86	45.86	46.3	45.13	433,649
December 23, 2025	45	45.89	45.89	46.38	45	1.12M
December 22, 2025	43.65	45.2	45.2	45.23	43.28	650,423
December 19, 2025	43.13	43.9	43.9	44.44	43.13	1.49M
December 18, 2025	44.16	42.93	42.93	44.68	42.72	1.17M
December 17, 2025	45.32	44.01	44.01	45.32	42.61	1.31M
December 16, 2025	44.64	44.32	44.32	45.31	43.25	1.38M
December 15, 2025	46.38	45.24	45.24	46.75	44.44	1.75M
December 12, 2025	47	46.87	46.87	48.28	46.04	1.93M
December 11, 2025	45.09	46.83	46.83	47.74	45.09	1.81M
December 10, 2025	44.65	45.05	45.05	45.83	43.92	983,000
December 09, 2025	45.53	44.63	44.63	46.25	44.47	1.43M
December 08, 2025	45.88	45.25	45.25	46.32	45.01	1.26M
December 05, 2025	45.2	45.02	45.02	45.94	44.5	1.12M
December 04, 2025	43.01	45.2	45.2	45.47	42.83	1.32M
December 03, 2025	41.51	43.51	43.51	44.36	41	2.02M
December 02, 2025	40	41.08	41.08	41.9	39.51	2.65M
December 01, 2025	43.8	41.99	41.99	43.8	41.78	2.02M
November 28, 2025	43.29	44.06	44.06	44.08	43.18	690,122
November 26, 2025	41.39	43.15	43.15	43.3	40.91	1.1M
November 25, 2025	41.89	41.47	41.47	43.7	41.16	2.1M
November 24, 2025	40.41	41.79	41.79	41.98	40.32	1.46M
November 21, 2025	38.02	40.21	40.21	40.75	38.02	2.08M
November 20, 2025	40.36	38.02	38.02	40.67	37.54	1.94M
November 19, 2025	39.39	39.69	39.69	40.12	38.42	2.71M
November 18, 2025	36.92	39.81	39.81	39.99	36.78	3.39M
November 17, 2025	36.81	36.47	36.47	37.07	35.53	2.82M
November 14, 2025	34.98	37.41	37.41	39.5	34.25	7.13M
November 13, 2025	30.41	30.07	30.07	30.74	29.35	1.43M
November 12, 2025	30.8	30.82	30.82	31.46	30.35	1.29M
November 11, 2025	29.14	30.79	30.79	31.1	28.97	1.89M
November 10, 2025	29.04	29.37	29.37	30.13	28.79	1.55M
November 07, 2025	28.44	28.95	28.95	29.03	27.07	1.72M
November 06, 2025	27.91	28.8	28.8	29.1	27.5	1.41M
November 05, 2025	27.69	27.99	27.99	28.48	27.5	1.49M
November 04, 2025	28.76	28.05	28.05	29.2	27.6	1.29M
November 03, 2025	29.39	28.78	28.78	30.6	28.6	1.54M
October 31, 2025	29.13	29.62	29.62	29.8	28.99	1.58M
October 30, 2025	28.95	29.37	29.37	30.15	28.95	1.47M
October 29, 2025	29.71	29.27	29.27	29.79	28.81	1.55M
October 28, 2025	30	29.88	29.88	30.47	29.1	1.79M
October 27, 2025	30.02	30.5	30.5	31.85	30.02	2.29M
October 24, 2025	29.12	29.68	29.68	29.98	28.81	1.92M
October 23, 2025	28.83	28.66	28.66	29.15	28.13	1.88M
October 22, 2025	28.17	28.52	28.52	29.35	27.96	2.87M
October 21, 2025	28	28.17	28.17	28.73	27.61	2.4M
October 20, 2025	28.17	27.92	27.92	28.45	27.61	3.93M
October 17, 2025	29.22	27.94	27.94	29.44	27.8	4.95M

Scholar Rock Holding Corporation (SRRK) NASDAQ