SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.28	0.28	0.27	0.28	0.28	-1.02%	1,205,898
Nov 3, 2025	0.31	0.31	0.28	0.28	0.28	-6.94%	1,573,880
Oct 31, 2025	0.32	0.32	0.30	0.31	0.31	-8.26%	1,120,414
Oct 30, 2025	0.29	0.34	0.29	0.33	0.33	12.24%	2,763,453
Oct 29, 2025	0.31	0.32	0.29	0.30	0.30	-6.61%	1,922,947
Oct 28, 2025	0.28	0.32	0.28	0.32	0.32	11.79%	3,500,026
Oct 27, 2025	0.28	0.30	0.28	0.28	0.28	-1.01%	1,577,366
Oct 24, 2025	0.27	0.30	0.27	0.29	0.29	5.75%	3,201,677
Oct 23, 2025	0.27	0.28	0.27	0.27	0.27	-1.77%	1,428,675
Oct 22, 2025	0.30	0.30	0.27	0.28	0.28	-21.91%	4,847,306
Oct 21, 2025	0.27	0.37	0.27	0.35	0.35	29.12%	19,938,138
Oct 20, 2025	0.28	0.29	0.27	0.27	0.27	-1.69%	756,587
Oct 17, 2025	0.28	0.29	0.26	0.28	0.28	-5.46%	1,294,512
Oct 16, 2025	0.32	0.35	0.29	0.29	0.29	-7.21%	2,927,430
Oct 15, 2025	0.32	0.33	0.30	0.32	0.32	6.50%	2,752,053
Oct 14, 2025	0.26	0.31	0.26	0.30	0.30	8.47%	6,130,526
Oct 13, 2025	0.28	0.29	0.27	0.28	0.28	-	869,419
Oct 10, 2025	0.31	0.32	0.27	0.28	0.28	-11.29%	1,540,315
Oct 9, 2025	0.30	0.32	0.30	0.31	0.31	1.31%	1,143,699
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