Skip to main content
SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
1.360
-0.050 (-3.55%)
At close: Feb 21, 2025, 4:00 PM
1.400
+0.040 (2.94%)
After-hours: Feb 21, 2025, 5:14 PM EST

SCWorx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.431.431.311.361.36-4.90%14,926
Feb 20, 20251.381.451.351.431.43-1.11%42,344
Feb 19, 20251.261.451.251.451.4514.76%98,710
Feb 18, 20251.291.311.231.261.26-0.79%21,137
Feb 14, 20251.261.291.241.271.271.60%13,730
Feb 13, 20251.271.281.251.251.25-3.85%16,628
Feb 12, 20251.331.341.251.301.30-28,428
Feb 11, 20251.251.341.251.301.304.00%27,023
Feb 10, 20251.271.271.211.251.25-1.57%19,464
Feb 7, 20251.281.331.271.271.27-5.93%28,596
Feb 6, 20251.351.381.311.351.35-23,136
Feb 5, 20251.381.391.321.351.35-2.17%30,650
Feb 4, 20251.401.411.301.381.38-1.43%28,283
Feb 3, 20251.491.521.331.401.40-6.04%95,453
Jan 31, 20251.571.591.471.491.49-4.49%48,020
Jan 30, 20251.711.711.551.561.56-3.70%20,384
Jan 29, 20251.641.711.551.621.62-2.99%47,431
Jan 28, 20251.701.731.661.671.67-3.47%21,087
Jan 27, 20251.731.831.681.731.73-0.86%27,292
Jan 24, 20251.841.841.741.751.75-5.16%17,695
Jan 23, 20251.801.841.731.841.84-16,723
Jan 22, 20251.851.871.801.841.840.55%13,722
Jan 21, 20251.801.901.801.831.831.95%30,317
Jan 17, 20251.801.831.741.801.801.41%23,141
Jan 16, 20251.791.821.731.771.770.28%13,580
Jan 15, 20251.731.881.731.771.773.82%55,851
Jan 14, 20251.721.801.661.701.70-0.58%38,923
Jan 13, 20251.851.851.701.711.71-7.52%37,750
Jan 10, 20251.641.901.641.851.859.41%73,582
Jan 8, 20251.821.821.661.691.69-9.63%16,181
Jan 7, 20251.871.891.721.871.871.63%39,642
Jan 6, 20251.972.021.751.841.84-7.07%88,850
Jan 3, 20251.792.041.781.981.9814.45%134,595
Jan 2, 20251.701.781.671.731.732.37%27,710
Dec 31, 20241.811.811.641.691.69-6.63%67,003
Dec 30, 20241.641.821.561.811.817.74%126,327
Dec 27, 20241.721.841.631.681.68-2.33%57,912
Dec 26, 20241.591.721.591.721.728.86%38,337
Dec 24, 20241.631.631.561.581.58-3.07%17,613
Dec 23, 20241.691.731.611.631.631.24%71,216
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