Skip to main content
SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
1.610
+0.190 (13.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCWorx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.551.671.491.611.6113.38%126,940
Dec 19, 20241.411.461.411.421.420.71%21,892
Dec 18, 20241.491.601.411.411.41-5.37%76,068
Dec 17, 20241.551.551.431.491.49-2.61%27,630
Dec 16, 20241.631.631.531.531.53-5.56%42,388
Dec 13, 20241.621.641.581.621.62-1.82%23,969
Dec 12, 20241.641.671.601.651.65-0.60%26,319
Dec 11, 20241.881.881.611.661.66-10.27%73,381
Dec 10, 20242.162.161.811.851.85-9.31%121,520
Dec 9, 20241.842.071.832.042.0411.48%167,433
Dec 6, 20241.842.001.801.831.83-3.68%205,206
Dec 5, 20242.012.081.901.901.90-4.04%226,299
Dec 4, 20242.002.141.851.981.98-3.88%121,696
Dec 3, 20242.232.232.042.062.06-5.94%97,960
Dec 2, 20242.302.352.102.192.19-7.98%121,240
Nov 29, 20242.622.622.352.382.38-7.75%149,111
Nov 27, 20242.542.942.522.582.588.40%429,593
Nov 26, 20242.882.922.132.382.38-20.67%634,234
Nov 25, 20242.103.312.103.003.0042.86%4,253,025
Nov 22, 20242.002.181.752.102.10-0.94%2,710,451
Nov 21, 20241.662.751.582.122.12116.33%143,431,595
Nov 20, 20240.970.980.930.980.982.52%2,194,118
Nov 19, 20240.950.980.910.960.96-2.45%15,773
Nov 18, 20240.900.980.880.980.989.46%65,102
Nov 15, 20241.051.050.750.900.90-16.34%122,099
Nov 14, 20241.101.121.011.071.07-2.73%32,158
Nov 13, 20241.141.161.081.101.10-2.65%19,729
Nov 12, 20241.101.151.101.131.132.54%23,814
Nov 11, 20241.151.171.091.101.10-6.29%32,394
Nov 8, 20241.151.181.141.181.182.26%5,639
Nov 7, 20241.171.171.121.151.15-1.71%11,189
Nov 6, 20241.201.201.141.171.172.63%14,652
Nov 5, 20241.141.191.131.141.14-36,091
Nov 4, 20241.111.181.111.141.142.70%37,327
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