WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
0.0303
-0.0186 (-38.04%)
Dec 24, 2025, 12:37 PM EST - Market open
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | - | -40.29% | 52,013,104 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.39% | 31,213,486 |
| Dec 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.75% | 36,522,535 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.67% | 37,649,350 |
| Dec 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 54,016,291 |
| Dec 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.25% | 89,472,151 |
| Dec 16, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -16.51% | 101,021,987 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.06 | 0.06 | 0.06 | -40.00% | 324,557,228 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -35.75% | 127,592,592 |
| Dec 11, 2025 | 0.23 | 0.25 | 0.16 | 0.17 | 0.17 | -11.53% | 176,262,454 |
| Dec 10, 2025 | 1.78 | 1.78 | 0.16 | 0.19 | 0.19 | -96.59% | 130,935,899 |
| Dec 9, 2025 | 4.85 | 5.60 | 4.20 | 5.57 | 5.57 | 14.85% | 1,122,346 |
| Dec 8, 2025 | 4.92 | 5.41 | 4.75 | 4.85 | 4.85 | -7.27% | 5,610,651 |
| Dec 5, 2025 | 4.90 | 5.50 | 4.80 | 5.23 | 5.23 | -1.32% | 671,271 |
| Dec 4, 2025 | 4.07 | 5.99 | 4.06 | 5.30 | 5.30 | 24.41% | 699,650 |
| Dec 3, 2025 | 6.05 | 7.12 | 4.26 | 4.26 | 4.26 | -35.94% | 1,127,583 |
| Dec 2, 2025 | 7.07 | 7.41 | 6.30 | 6.65 | 6.65 | -5.94% | 1,185,559 |
| Dec 1, 2025 | 5.50 | 8.36 | 5.29 | 7.07 | 7.07 | 16.09% | 1,612,689 |
| Nov 28, 2025 | 5.05 | 6.64 | 4.95 | 6.09 | 6.09 | 17.34% | 785,620 |
| Nov 26, 2025 | 4.52 | 5.20 | 4.28 | 5.19 | 5.19 | 19.31% | 699,121 |
| Nov 25, 2025 | 4.01 | 4.35 | 3.92 | 4.35 | 4.35 | 5.07% | 25,483 |
| Nov 24, 2025 | 4.13 | 4.45 | 3.87 | 4.14 | 4.14 | -4.17% | 37,071 |
| Nov 21, 2025 | 3.65 | 4.50 | 3.27 | 4.32 | 4.32 | 12.50% | 166,000 |
| Nov 20, 2025 | 3.89 | 4.01 | 3.84 | 3.84 | 3.84 | -2.78% | 17,773 |
| Nov 19, 2025 | 3.78 | 4.05 | 3.77 | 3.95 | 3.95 | 1.18% | 29,800 |
| Nov 18, 2025 | 4.05 | 4.05 | 3.76 | 3.90 | 3.90 | -4.55% | 19,791 |
| Nov 17, 2025 | 4.16 | 4.17 | 3.96 | 4.09 | 4.09 | -4.44% | 22,880 |
| Nov 14, 2025 | 4.33 | 4.39 | 4.03 | 4.28 | 4.28 | -2.73% | 8,856 |
| Nov 13, 2025 | 4.40 | 4.68 | 4.26 | 4.40 | 4.40 | -0.90% | 30,436 |
| Nov 12, 2025 | 4.10 | 4.48 | 4.10 | 4.44 | 4.44 | 8.56% | 42,276 |
| Nov 11, 2025 | 3.84 | 4.09 | 3.76 | 4.09 | 4.09 | 5.96% | 41,938 |
| Nov 10, 2025 | 3.56 | 3.94 | 3.56 | 3.86 | 3.86 | 5.46% | 40,356 |
| Nov 7, 2025 | 3.59 | 3.85 | 3.45 | 3.66 | 3.66 | 0.83% | 40,797 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.40 | 3.63 | 3.63 | 5.22% | 34,565 |
| Nov 5, 2025 | 3.46 | 3.60 | 3.36 | 3.45 | 3.45 | -5.48% | 38,440 |
| Nov 4, 2025 | 3.22 | 3.69 | 3.20 | 3.65 | 3.65 | 11.28% | 238,254 |
| Nov 3, 2025 | 3.42 | 3.58 | 3.28 | 3.28 | 3.28 | -8.64% | 76,864 |
| Oct 31, 2025 | 3.63 | 3.65 | 3.50 | 3.59 | 3.59 | -4.52% | 49,626 |
| Oct 30, 2025 | 3.69 | 3.77 | 3.60 | 3.76 | 3.76 | 2.17% | 53,502 |
| Oct 29, 2025 | 3.34 | 4.09 | 3.34 | 3.68 | 3.68 | 6.05% | 151,785 |
| Oct 28, 2025 | 3.49 | 3.55 | 3.35 | 3.47 | 3.47 | -0.57% | 63,537 |
| Oct 27, 2025 | 3.30 | 3.65 | 3.09 | 3.49 | 3.49 | 5.76% | 150,549 |
| Oct 24, 2025 | 4.02 | 4.12 | 2.79 | 3.30 | 3.30 | -23.26% | 397,532 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.02 | 4.30 | 4.30 | -12.24% | 213,303 |
| Oct 22, 2025 | 4.90 | 5.19 | 4.25 | 4.90 | 4.90 | 25.00% | 1,972,009 |
| Oct 21, 2025 | 3.72 | 4.30 | 3.50 | 3.92 | 3.92 | 9.19% | 2,867,522 |
| Oct 20, 2025 | 3.99 | 3.99 | 3.50 | 3.59 | 3.59 | -10.03% | 134,181 |
| Oct 17, 2025 | 4.08 | 4.55 | 3.70 | 3.99 | 3.99 | -31.91% | 275,794 |
| Oct 16, 2025 | 5.98 | 7.30 | 5.69 | 5.86 | 5.86 | 1.56% | 499,404 |
| Oct 15, 2025 | 6.01 | 6.76 | 5.65 | 5.77 | 5.77 | -22.55% | 302,565 |