SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
0.2804
+0.0279 (11.05%)
At close: Feb 13, 2026, 4:00 PM EST
0.2543
-0.0261 (-9.31%)
After-hours: Feb 13, 2026, 7:58 PM EST
SCWorx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.25 | 0.30 | 0.23 | 0.28 | 0.28 | 11.05% | 8,668,292 |
| Feb 12, 2026 | 0.22 | 0.37 | 0.20 | 0.25 | 0.25 | 36.12% | 305,945,728 |
| Feb 11, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.16% | 1,978,829 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.40% | 595,348 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.50% | 277,341 |
| Feb 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.94% | 422,036 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.59% | 391,132 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.29% | 877,924 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.67% | 689,053 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.09% | 1,105,540 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.88% | 2,107,702 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.05% | 2,220,318 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.15% | 1,465,805 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.55% | 2,135,219 |
| Jan 26, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -16.17% | 7,181,085 |
| Jan 23, 2026 | 0.23 | 0.32 | 0.20 | 0.24 | 0.24 | 31.67% | 222,119,176 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.05% | 2,412,098 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.69% | 614,895 |
| 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% | 375,751 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.81% | 332,408 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.05% | 385,242 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.28% | 294,056 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.38% | 443,211 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.56% | 314,708 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.36% | 467,013 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.59% | 366,929 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.76% | 234,924 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.40% | 487,340 |
| Jan 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 9.73% | 1,115,383 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.66% | 1,254,709 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.87% | 737,656 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.09% | 786,186 |
| Dec 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.59% | 461,066 |
| Dec 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.60% | 1,140,637 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.52% | 1,256,088 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.27% | 253,555 |
| Dec 19, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.28% | 413,013 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 624,202 |
| 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 |