SCWorx Corp. (WORX)
OTCMKTS · Delayed Price · Currency is USD
5.70
+0.45 (8.57%)
At close: Sep 1, 2026
SCWorx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 8.57% | 463 |
| Aug 28, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -0.94% | 288 |
| Aug 27, 2026 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | 6.00% | 880 |
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 370 |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.38% | 252 |
| Aug 24, 2026 | 4.98 | 4.98 | 3.59 | 4.41 | 4.41 | -10.93% | 1,567 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.84% | 184 |
| Aug 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | 188 |
| Aug 17, 2026 | 4.89 | 5.00 | 4.89 | 4.89 | 4.89 | -11.09% | 1,248 |
| Aug 12, 2026 | 4.76 | 5.50 | 4.76 | 5.50 | 5.50 | - | 1,869 |
| Aug 10, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 369 |
| Aug 7, 2026 | 4.75 | 5.50 | 4.75 | 5.50 | 5.50 | 20.88% | 1,104 |
| Aug 5, 2026 | 4.50 | 4.55 | 3.59 | 4.55 | 4.55 | 1.11% | 2,300 |
| Aug 4, 2026 | 3.00 | 7.00 | 3.00 | 4.50 | 4.50 | -16.69% | 435 |
| Aug 3, 2026 | 7.62 | 7.62 | 5.35 | 5.40 | 5.40 | -37.96% | 2,671 |
| Jul 31, 2026 | 7.56 | 8.75 | 7.50 | 8.71 | 8.71 | 17.00% | 1,360 |
| Jul 30, 2026 | 7.08 | 8.39 | 7.08 | 7.44 | 7.44 | 0.02% | 1,377 |
| Jul 29, 2026 | 7.32 | 7.86 | 7.32 | 7.44 | 7.44 | 1.62% | 801 |
| Jul 28, 2026 | 8.07 | 8.07 | 7.32 | 7.32 | 7.32 | 3.41% | 125 |
| Jul 24, 2026 | 6.60 | 7.20 | 6.60 | 7.08 | 7.08 | 7.27% | 179 |
| Jul 23, 2026 | 5.94 | 7.20 | 5.94 | 6.60 | 6.60 | -3.73% | 2,588 |
| Jul 22, 2026 | 6.96 | 6.96 | 6.84 | 6.86 | 6.86 | 1.12% | 370 |
| Jul 21, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | -15.68% | 46 |
| Jul 17, 2026 | 7.80 | 8.04 | 7.80 | 8.04 | 8.04 | 3.11% | 91 |
| Jul 16, 2026 | 6.48 | 7.80 | 6.48 | 7.80 | 7.80 | -8.08% | 780 |
| Jul 15, 2026 | 6.03 | 8.48 | 6.03 | 8.48 | 8.48 | -0.14% | 123 |
| Jul 14, 2026 | 6.61 | 8.50 | 6.01 | 8.50 | 8.50 | -0.28% | 375 |
| Jul 13, 2026 | 8.20 | 8.52 | 7.08 | 8.52 | 8.52 | - | 727 |
| Jul 10, 2026 | 7.89 | 8.52 | 6.96 | 8.52 | 8.52 | 8.03% | 735 |
| Jul 9, 2026 | 5.72 | 7.89 | 5.72 | 7.89 | 7.89 | 96.18% | 2,036 |
| Jul 8, 2026 | 4.44 | 4.44 | 4.02 | 4.02 | 4.02 | 0.54% | 441 |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 30 |
| Jul 6, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.06% | 74 |
| Jul 2, 2026 | 6.27 | 6.55 | 4.00 | 4.00 | 4.00 | -4.86% | 82 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -15.44% | 23 |
| Jun 26, 2026 | 5.52 | 5.52 | 4.97 | 4.97 | 4.97 | -31.42% | 805 |
| Jun 25, 2026 | 6.00 | 7.24 | 6.00 | 7.24 | 7.24 | 0.59% | 96 |
| Jun 24, 2026 | 8.40 | 8.67 | 7.13 | 7.20 | 7.20 | -12.99% | 1,591 |
| Jun 23, 2026 | 4.64 | 8.99 | 4.56 | 8.28 | 8.28 | 115.50% | 8,664 |
| Jun 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.36% | 451 |
| Jun 17, 2026 | 3.54 | 3.79 | 3.54 | 3.79 | 3.79 | 7.02% | 138 |
| Jun 16, 2026 | 3.60 | 3.60 | 3.47 | 3.54 | 3.54 | -1.67% | 70 |
| Jun 15, 2026 | 3.18 | 3.60 | 3.18 | 3.60 | 3.60 | 13.21% | 267 |
| Jun 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -12.32% | 30 |
| Jun 11, 2026 | 4.26 | 4.26 | 3.18 | 3.63 | 3.63 | -22.51% | 82 |
| Jun 10, 2026 | 4.80 | 4.80 | 3.17 | 4.68 | 4.68 | 47.45% | 864 |
| Jun 9, 2026 | 3.17 | 3.53 | 3.17 | 3.17 | 3.17 | -11.83% | 245 |
| Jun 8, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | -14.29% | 103 |
| Jun 4, 2026 | 3.38 | 4.20 | 3.38 | 4.20 | 4.20 | 16.67% | 268 |
| Jun 3, 2026 | 3.85 | 4.42 | 3.38 | 3.60 | 3.60 | -14.29% | 918 |