SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
0.2399
+0.0577 (31.67%)
At close: Jan 23, 2026, 4:00 PM EST
0.2134
-0.0265 (-11.05%)
After-hours: Jan 23, 2026, 7:59 PM EST
SCWorx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.23 | 0.32 | 0.20 | 0.24 | 0.24 | 31.67% | 220,354,608 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.05% | 429,578 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.69% | 583,278 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.60% | 231,303 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.11% | 373,913 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.81% | 331,521 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.05% | 384,581 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.28% | 282,659 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.38% | 438,647 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.56% | 293,270 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.36% | 458,550 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.59% | 360,112 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.76% | 221,110 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.40% | 481,945 |
| Jan 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 9.73% | 1,086,533 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.66% | 1,199,206 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.87% | 601,626 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.09% | 744,735 |
| Dec 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.59% | 445,722 |
| Dec 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.60% | 1,101,447 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.52% | 1,251,737 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.27% | 247,616 |
| Dec 19, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.28% | 398,031 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 551,124 |
| Dec 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 1,176,083 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.34% | 1,326,422 |
| Dec 15, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 7.50% | 2,647,364 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.24% | 888,923 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.75% | 1,043,125 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.22% | 558,002 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.70% | 859,365 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.47% | 585,148 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.05% | 840,584 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.72% | 402,740 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.25% | 829,177 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.63% | 756,433 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.48% | 788,487 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.73% | 549,247 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.88% | 978,544 |
| Nov 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.29% | 354,717 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.53% | 637,976 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.34% | 1,117,400 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | -13.45% | 2,231,599 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -4.23% | 1,346,001 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.26% | 1,320,203 |
| Nov 17, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -0.07% | 1,507,872 |
| Nov 14, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -9.19% | 1,610,824 |
| Nov 13, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 9.24% | 4,610,279 |
| Nov 12, 2025 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -5.14% | 2,749,735 |
| Nov 11, 2025 | 0.27 | 0.34 | 0.27 | 0.31 | 0.31 | 7.00% | 8,093,617 |