SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.30	0.33	0.30	0.31	0.31	0.66%	2,521,806
Oct 7, 2025	0.30	0.32	0.29	0.30	0.30	-5.12%	3,074,862
Oct 6, 2025	0.31	0.40	0.30	0.32	0.32	-0.50%	24,268,483
Oct 3, 2025	0.28	0.34	0.28	0.32	0.32	11.92%	36,337,851
Oct 2, 2025	0.29	0.30	0.28	0.29	0.29	-1.81%	356,099
Oct 1, 2025	0.29	0.30	0.28	0.29	0.29	1.03%	587,552
Sep 30, 2025	0.28	0.30	0.28	0.29	0.29	0.83%	402,770
Sep 29, 2025	0.29	0.29	0.28	0.29	0.29	-0.76%	186,162
Sep 26, 2025	0.29	0.30	0.28	0.29	0.29	-2.09%	291,096
Sep 25, 2025	0.29	0.30	0.29	0.30	0.30	1.06%	221,061
Sep 24, 2025	0.29	0.30	0.29	0.29	0.29	-1.08%	385,350
Sep 23, 2025	0.29	0.31	0.28	0.30	0.30	-0.30%	564,394
Sep 22, 2025	0.30	0.30	0.28	0.30	0.30	4.54%	263,826
Sep 19, 2025	0.30	0.31	0.28	0.28	0.28	-5.77%	566,693
Sep 18, 2025	0.29	0.30	0.29	0.30	0.30	0.50%	242,927
Sep 17, 2025	0.31	0.31	0.30	0.30	0.30	-4.55%	308,863
Sep 16, 2025	0.30	0.32	0.30	0.31	0.31	0.74%	600,717
Sep 15, 2025	0.31	0.31	0.30	0.31	0.31	-0.64%	219,147
Sep 12, 2025	0.32	0.32	0.31	0.31	0.31	1.00%	144,752
Sep 11, 2025	0.29	0.31	0.29	0.31	0.31	3.98%	475,159
Sep 10, 2025	0.28	0.30	0.28	0.30	0.30	-0.33%	498,945
Sep 9, 2025	0.29	0.31	0.28	0.30	0.30	-	1,323,541
Sep 8, 2025	0.30	0.32	0.29	0.30	0.30	-4.34%	451,756
Sep 5, 2025	0.31	0.33	0.30	0.31	0.31	0.84%	351,264
Sep 4, 2025	0.33	0.34	0.30	0.31	0.31	-9.86%	721,194
Sep 3, 2025	0.32	0.36	0.31	0.35	0.35	4.86%	742,190
Sep 2, 2025	0.31	0.33	0.31	0.33	0.33	0.21%	799,884
Aug 29, 2025	0.33	0.37	0.32	0.33	0.33	-5.44%	975,342
Aug 28, 2025	0.32	0.35	0.30	0.35	0.35	4.61%	2,054,573
Aug 27, 2025	0.36	0.37	0.32	0.33	0.33	-12.93%	4,153,383
Aug 26, 2025	0.29	0.63	0.29	0.38	0.38	31.09%	146,126,207
Aug 25, 2025	0.29	0.32	0.27	0.29	0.29	-8.55%	715,536
Aug 22, 2025	0.27	0.33	0.27	0.32	0.32	14.80%	1,911,477
Aug 21, 2025	0.27	0.28	0.27	0.28	0.28	0.65%	248,735
Aug 20, 2025	0.28	0.28	0.26	0.28	0.28	-1.54%	243,012
Aug 19, 2025	0.29	0.30	0.28	0.28	0.28	-7.88%	474,157
Aug 18, 2025	0.32	0.32	0.30	0.30	0.30	-6.33%	187,421
Aug 15, 2025	0.31	0.34	0.30	0.32	0.32	1.82%	400,694
Aug 14, 2025	0.30	0.34	0.29	0.32	0.32	-1.03%	819,003
Aug 13, 2025	0.31	0.33	0.30	0.32	0.32	0.47%	248,784
Aug 12, 2025	0.32	0.33	0.30	0.32	0.32	1.88%	377,762
Aug 11, 2025	0.31	0.35	0.29	0.31	0.31	4.42%	856,636
Aug 8, 2025	0.32	0.35	0.29	0.30	0.30	-6.82%	823,097
Aug 7, 2025	0.28	0.37	0.28	0.32	0.32	12.44%	4,946,856
Aug 6, 2025	0.31	0.43	0.28	0.29	0.29	-4.24%	9,825,674
Aug 5, 2025	0.32	0.32	0.30	0.30	0.30	-4.86%	439,645
Aug 4, 2025	0.31	0.33	0.27	0.32	0.32	-3.90%	1,251,705
Aug 1, 2025	0.34	0.34	0.30	0.33	0.33	-4.40%	662,139
Jul 31, 2025	0.37	0.39	0.31	0.34	0.34	-8.07%	2,155,346
Jul 30, 2025	0.44	0.44	0.29	0.37	0.37	-13.38%	616,355