SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.30	0.32	0.29	0.30	0.30	-4.34%	447,354
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
Jul 29, 2025	0.43	0.43	0.42	0.43	0.43	2.52%	341,145
Jul 28, 2025	0.43	0.43	0.42	0.42	0.42	-1.64%	108,524
Jul 25, 2025	0.43	0.43	0.43	0.43	0.43	-3.28%	73,116
Jul 24, 2025	0.43	0.48	0.41	0.44	0.44	2.77%	593,827
Jul 23, 2025	0.41	0.43	0.41	0.43	0.43	2.48%	240,880
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.69%	139,978
Jul 21, 2025	0.42	0.43	0.41	0.42	0.42	2.33%	205,534
Jul 18, 2025	0.41	0.44	0.41	0.41	0.41	-4.65%	164,082
Jul 17, 2025	0.42	0.44	0.42	0.43	0.43	2.27%	162,385
Jul 16, 2025	0.44	0.44	0.42	0.42	0.42	-2.22%	289,398
Jul 15, 2025	0.43	0.45	0.42	0.43	0.43	-1.90%	328,148
Jul 14, 2025	0.41	0.46	0.41	0.44	0.44	7.30%	823,797
Jul 11, 2025	0.42	0.43	0.40	0.41	0.41	-5.73%	412,194
Jul 10, 2025	0.44	0.44	0.43	0.44	0.44	-0.80%	190,188
Jul 9, 2025	0.42	0.44	0.42	0.44	0.44	1.74%	238,420
Jul 8, 2025	0.42	0.44	0.42	0.43	0.43	0.70%	233,162
Jul 7, 2025	0.43	0.44	0.41	0.43	0.43	-2.59%	332,092
Jul 3, 2025	0.46	0.46	0.43	0.44	0.44	-5.11%	126,639
Jul 2, 2025	0.44	0.48	0.44	0.46	0.46	6.44%	809,242
Jul 1, 2025	0.43	0.44	0.41	0.44	0.44	0.67%	150,255
Jun 30, 2025	0.41	0.45	0.40	0.43	0.43	3.37%	463,416
Jun 27, 2025	0.42	0.43	0.40	0.42	0.42	-0.50%	224,344