Skip to main content
SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
1.140
+0.030 (2.70%)
Nov 4, 2024, 4:00 PM EST - Market closed

SCWorx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.111.181.111.141.142.70%37,227
Nov 1, 20241.121.171.111.111.11-0.89%29,019
Oct 31, 20241.161.171.111.121.12-2.61%24,076
Oct 30, 20241.231.231.151.151.15-2.62%19,782
Oct 29, 20241.171.241.161.181.18-0.76%10,770
Oct 28, 20241.251.331.151.191.19-3.25%44,778
Oct 25, 20241.231.301.231.231.23-13,514
Oct 24, 20241.201.261.151.231.23-3.91%37,550
Oct 23, 20241.301.301.231.281.28-1.54%6,974
Oct 22, 20241.251.301.251.301.305.35%13,840
Oct 21, 20241.391.391.181.231.23-10.58%58,392
Oct 18, 20241.351.431.281.381.382.22%101,717
Oct 17, 20241.261.481.251.351.358.00%332,928
Oct 16, 20241.241.311.221.251.253.39%84,275
Oct 15, 20241.111.221.111.211.218.82%37,840
Oct 14, 20241.151.171.111.111.11-3.81%4,722
Oct 11, 20241.121.191.121.161.161.32%2,950
Oct 10, 20241.141.181.121.141.14-0.87%11,393
Oct 9, 20241.141.151.111.151.15-3.36%8,572
Oct 8, 20241.161.191.151.191.191.71%1,040
Oct 7, 20241.171.181.131.171.171.74%11,795
Oct 4, 20241.201.201.151.151.152.50%12,544
Oct 3, 20241.161.181.111.121.12-4.10%15,966
Oct 2, 20241.151.211.131.171.170.86%47,874
Oct 1, 20241.181.221.161.161.16-1.28%15,201
Sep 30, 20241.201.221.171.181.18-1.26%13,286
Sep 27, 20241.161.241.161.191.190.85%8,240
Sep 26, 20241.231.241.131.181.18-0.84%10,585
Sep 25, 20241.291.291.181.191.19-35,113
Sep 24, 20241.191.351.161.191.19-79,703
Sep 23, 20241.311.311.171.191.19-6.30%58,167
Sep 20, 20241.371.441.151.271.27-7.30%247,279
Sep 19, 20241.191.421.151.371.3721.24%250,896
Sep 18, 20241.221.271.131.131.13-8.50%19,805
Sep 17, 20241.251.291.191.241.24-0.80%22,594
Sep 16, 20241.191.351.191.251.254.62%49,581
Sep 13, 20241.161.231.121.191.193.48%29,033
Sep 12, 20241.151.221.101.151.150.88%20,156
Sep 11, 20241.111.171.101.141.144.59%19,524
Sep 10, 20241.091.121.081.091.09-1.09%14,669
Sep 9, 20241.131.171.081.101.102.04%4,619
Sep 6, 20241.191.191.081.081.08-11.48%54,400
Sep 5, 20241.051.381.031.221.2216.19%397,499
Sep 4, 20241.011.131.011.051.053.96%10,871
Sep 3, 20241.211.220.981.011.01-16.53%64,507
Aug 30, 20241.151.341.141.211.219.01%115,916
Aug 29, 20241.151.201.101.111.11-4.31%32,709
Aug 28, 20241.261.261.161.161.16-7.94%27,456
Aug 27, 20241.091.291.091.261.2612.50%95,089
Aug 26, 20241.141.201.061.121.12-2.61%81,100
Aug 23, 20241.101.251.031.151.153.60%133,236
Aug 22, 20241.071.251.021.111.110.91%79,520
Aug 21, 20241.121.471.091.101.102.80%388,895
Aug 20, 20241.031.071.031.071.073.38%23,645
Aug 19, 20241.031.061.011.041.041.47%8,437
Aug 16, 20241.021.041.001.021.020.49%4,912
Aug 15, 20241.111.140.981.021.02-4.25%18,878
Aug 14, 20241.001.170.971.061.068.16%78,798
Aug 13, 20241.031.030.980.980.98-3.92%12,815
Aug 12, 20241.081.081.011.021.02-1.92%6,635
Aug 9, 20241.001.051.001.041.041.46%9,863
Aug 8, 20241.021.071.001.031.031.38%10,251
Aug 7, 20241.091.151.001.011.01-7.25%74,141
Aug 6, 20241.071.101.001.091.09-2.68%20,984
Aug 5, 20241.191.201.081.121.12-7.44%28,888
Aug 2, 20241.251.251.201.211.21-4.80%20,078
Aug 1, 20241.291.321.211.271.27-2.98%13,707
Jul 31, 20241.341.341.271.311.311.55%18,730
Jul 30, 20241.361.361.201.291.29-4.44%38,081
Jul 29, 20241.481.511.331.351.35-11.76%72,872
Jul 26, 20241.341.601.341.531.5310.87%305,570
Jul 25, 20241.381.511.331.381.38-13.75%466,153
Jul 24, 20241.172.191.171.601.6036.75%16,142,998
Jul 23, 20241.191.231.131.171.17-1.60%33,996
Jul 22, 20241.231.261.171.191.19-2.54%26,212
Jul 19, 20241.361.361.201.221.22-10.62%19,646
Jul 18, 20241.431.441.351.371.37-3.87%14,079
Jul 17, 20241.451.481.381.421.42-2.07%15,006
Jul 16, 20241.381.521.381.451.452.84%16,582
Jul 15, 20241.501.751.361.411.41-4.08%51,426
Jul 12, 20241.431.621.421.471.472.80%98,907
Jul 11, 20241.491.491.411.431.43-7.74%8,188
Jul 10, 20241.501.551.391.551.553.20%19,365
Jul 9, 20241.581.601.501.501.50-4.94%5,078
Jul 8, 20241.581.591.581.581.58-0.63%1,708
Jul 5, 20241.601.601.591.591.59-0.63%960
Jul 3, 20241.601.631.601.601.60-0.56%8,937
Jul 2, 20241.691.691.601.611.61-0.68%8,058
Jul 1, 20241.721.831.621.621.62-4.71%17,740
Jun 28, 20241.741.741.661.701.70-1.16%3,816
Jun 27, 20241.781.781.721.721.72-2.27%1,669
Jun 26, 20241.771.851.761.761.762.33%1,992
Jun 25, 20241.701.911.701.721.72-2.82%138,747
Jun 24, 20241.781.841.751.771.77-3.80%18,417
Jun 21, 20241.851.871.751.841.84-1.08%23,449
Jun 20, 20241.941.941.851.861.86-3.12%11,125
Jun 18, 20242.012.051.921.921.92-0.52%3,566
Jun 17, 20241.941.971.881.931.93-3.50%10,944
Jun 14, 20242.062.061.842.002.00-2.91%46,601
Jun 13, 20242.042.062.012.062.060.49%22,047