SCWorx Corp. (WORX)
OTCMKTS · Delayed Price · Currency is USD
0.4000
-0.0129 (-3.12%)
At close: May 8, 2026
SCWorx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.41 | 0.45 | 0.40 | 0.40 | 0.40 | -3.12% | 4,327 |
| May 7, 2026 | 0.45 | 0.49 | 0.41 | 0.41 | 0.41 | -15.82% | 1,937 |
| May 6, 2026 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -0.91% | 12,266 |
| May 5, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -33.02% | 6,500 |
| May 4, 2026 | 0.46 | 0.74 | 0.46 | 0.74 | 0.74 | 61.00% | 2,166 |
| May 1, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -0.04% | 1,900 |
| Apr 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.04% | 1,277 |
| Apr 29, 2026 | 0.51 | 0.55 | 0.46 | 0.46 | 0.46 | -13.27% | 26,172 |
| Apr 28, 2026 | 0.67 | 0.88 | 0.35 | 0.53 | 0.53 | -39.97% | 196,112 |
| Apr 27, 2026 | 1.02 | 1.02 | 0.68 | 0.88 | 0.88 | -11.85% | 41,917 |
| Apr 24, 2026 | 1.05 | 1.06 | 0.85 | 1.00 | 1.00 | -4.76% | 13,188 |
| Apr 23, 2026 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | -1.22% | 9,280 |
| Apr 22, 2026 | 1.05 | 1.09 | 0.90 | 1.06 | 1.06 | 1.24% | 17,236 |
| Apr 21, 2026 | 0.98 | 1.09 | 0.92 | 1.05 | 1.05 | - | 21,296 |
| Apr 20, 2026 | 1.00 | 1.06 | 0.96 | 1.05 | 1.05 | -7.49% | 7,562 |
| Apr 17, 2026 | 1.06 | 1.14 | 1.02 | 1.14 | 1.13 | 1.34% | 24,660 |
| Apr 16, 2026 | 1.03 | 1.15 | 0.92 | 1.12 | 1.12 | 0.90% | 46,092 |
| Apr 15, 2026 | 1.02 | 1.16 | 1.00 | 1.11 | 1.11 | - | 108,581 |
| Apr 14, 2026 | 0.81 | 1.14 | 0.76 | 1.11 | 1.11 | 4.72% | 284,772 |
| Apr 13, 2026 | 1.44 | 1.53 | 1.02 | 1.06 | 1.06 | -30.72% | 1,745,422 |
| Apr 10, 2026 | 1.65 | 1.69 | 1.45 | 1.53 | 1.53 | -6.65% | 407,605 |
| Apr 9, 2026 | 1.80 | 1.80 | 1.60 | 1.64 | 1.64 | -7.61% | 149,174 |
| Apr 8, 2026 | 1.80 | 1.95 | 1.70 | 1.77 | 1.77 | 4.66% | 135,479 |
| Apr 7, 2026 | 1.86 | 2.31 | 1.54 | 1.70 | 1.69 | -8.87% | 1,008,689 |
| Apr 6, 2026 | 1.67 | 1.88 | 1.67 | 1.86 | 1.86 | 3.79% | 59,637 |
| Apr 2, 2026 | 1.80 | 1.85 | 1.72 | 1.79 | 1.79 | 0.73% | 20,788 |
| Apr 1, 2026 | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -5.72% | 30,022 |
| Mar 31, 2026 | 1.78 | 1.92 | 1.76 | 1.89 | 1.89 | 8.45% | 45,365 |
| Mar 30, 2026 | 1.88 | 1.90 | 1.65 | 1.74 | 1.74 | -5.69% | 47,797 |
| Mar 27, 2026 | 1.99 | 2.01 | 1.85 | 1.85 | 1.84 | -7.15% | 53,844 |
| Mar 26, 2026 | 1.93 | 2.08 | 1.89 | 1.99 | 1.99 | 2.95% | 105,547 |
| Mar 25, 2026 | 1.89 | 2.01 | 1.89 | 1.93 | 1.93 | 1.47% | 43,490 |
| Mar 24, 2026 | 1.97 | 1.98 | 1.89 | 1.90 | 1.90 | -4.13% | 56,282 |
| Mar 23, 2026 | 1.97 | 2.08 | 1.95 | 1.98 | 1.98 | -2.02% | 59,204 |
| Mar 20, 2026 | 2.06 | 2.10 | 1.88 | 2.03 | 2.02 | -1.65% | 110,709 |
| Mar 19, 2026 | 2.10 | 2.25 | 2.06 | 2.06 | 2.06 | -0.53% | 104,497 |
| Mar 18, 2026 | 1.97 | 2.40 | 1.97 | 2.07 | 2.07 | 2.68% | 442,820 |
| Mar 17, 2026 | 2.10 | 2.14 | 2.02 | 2.02 | 2.02 | -6.01% | 123,898 |
| Mar 16, 2026 | 2.02 | 2.27 | 2.02 | 2.15 | 2.14 | 1.85% | 318,268 |
| Mar 13, 2026 | 2.09 | 2.43 | 2.04 | 2.11 | 2.11 | -1.54% | 416,483 |
| Mar 12, 2026 | 1.87 | 2.26 | 1.76 | 2.14 | 2.14 | -2.33% | 561,513 |
| Mar 11, 2026 | 2.55 | 2.62 | 2.10 | 2.19 | 2.19 | 15.32% | 6,268,350 |
| Mar 10, 2026 | 1.89 | 1.95 | 1.83 | 1.90 | 1.90 | -1.15% | 1,921,987 |
| Mar 9, 2026 | 1.86 | 1.95 | 1.75 | 1.92 | 1.92 | 4.97% | 109,719 |
| Mar 6, 2026 | 1.93 | 1.96 | 1.82 | 1.83 | 1.83 | -3.33% | 125,260 |
| Mar 5, 2026 | 1.89 | 2.03 | 1.81 | 1.89 | 1.89 | -6.01% | 325,536 |
| Mar 4, 2026 | 1.78 | 2.47 | 1.69 | 2.01 | 2.01 | -24.77% | 2,639,988 |
| Mar 3, 2026 | 4.81 | 4.87 | 2.64 | 2.68 | 2.68 | -45.09% | 1,233,069 |
| Mar 2, 2026 | 4.74 | 5.05 | 4.56 | 4.88 | 4.87 | -2.77% | 19,677 |
| Feb 27, 2026 | 4.72 | 5.02 | 4.46 | 5.01 | 5.01 | 5.45% | 49,392 |