SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-1.50%	1,536
May 27, 2026	0.28	0.28	0.26	0.26	0.26	-10.88%	1,163
May 26, 2026	0.28	0.37	0.28	0.30	0.30	-19.92%	4,828
May 22, 2026	0.32	0.43	0.28	0.37	0.37	23.33%	49,895
May 21, 2026	0.28	0.32	0.28	0.30	0.30	3.45%	26,060
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,600
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-11.76%	9,076
May 18, 2026	0.33	0.36	0.31	0.34	0.34	-5.57%	2,222
May 15, 2026	0.37	0.37	0.33	0.36	0.36	-19.04%	12,886
May 14, 2026	0.35	0.44	0.33	0.44	0.44	21.94%	6,974
May 13, 2026	0.37	0.39	0.36	0.36	0.36	-6.49%	2,943
May 12, 2026	0.38	0.39	0.37	0.39	0.39	-	2,107
May 11, 2026	0.40	0.44	0.38	0.39	0.39	-2.50%	11,747
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	-7.45%	7,562
Apr 17, 2026	1.06	1.14	1.02	1.14	1.13	1.29%	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	-6.67%	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	4.69%	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	3.77%	59,637
Apr 2, 2026	1.80	1.85	1.72	1.79	1.79	0.76%	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	-7.17%	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	1.50%	43,490
Mar 24, 2026	1.97	1.98	1.89	1.90	1.90	-4.16%	56,282
Mar 23, 2026	1.97	2.08	1.95	1.98	1.98	-2.00%	59,204
Mar 20, 2026	2.06	2.10	1.88	2.03	2.02	-1.68%	110,709
Mar 19, 2026	2.10	2.25	2.06	2.06	2.06	-0.51%	104,497
Mar 18, 2026	1.97	2.40	1.97	2.07	2.07	2.68%	442,820