SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
0.6800
-0.0724 (-9.62%)
At close: Mar 31, 2025, 4:00 PM
0.6807
+0.0007 (0.11%)
After-hours: Mar 31, 2025, 5:35 PM EDT
SCWorx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.65% | 33,312 |
| Mar 27, 2025 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | 9.29% | 82,637 |
| Mar 26, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -7.36% | 12,668 |
| Mar 25, 2025 | 0.80 | 0.82 | 0.72 | 0.76 | 0.76 | -3.01% | 6,006 |
| Mar 24, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | 1.30% | 12,481 |
| Mar 21, 2025 | 0.72 | 0.77 | 0.70 | 0.77 | 0.77 | 6.36% | 17,786 |
| Mar 20, 2025 | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | -0.55% | 21,225 |
| Mar 19, 2025 | 0.76 | 0.76 | 0.69 | 0.73 | 0.73 | -1.49% | 43,479 |
| Mar 18, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -4.90% | 11,980 |
| Mar 17, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | - | 14,738 |
| Mar 14, 2025 | 0.77 | 0.82 | 0.75 | 0.78 | 0.78 | -0.39% | 7,693 |
| Mar 13, 2025 | 0.80 | 0.80 | 0.74 | 0.78 | 0.78 | -1.39% | 8,301 |
| Mar 12, 2025 | 0.76 | 0.82 | 0.68 | 0.79 | 0.79 | 5.33% | 33,571 |
| Mar 11, 2025 | 0.80 | 0.81 | 0.74 | 0.75 | 0.75 | -7.18% | 49,147 |
| Mar 10, 2025 | 0.94 | 0.94 | 0.80 | 0.81 | 0.81 | -12.55% | 93,771 |
| Mar 7, 2025 | 0.92 | 0.95 | 0.86 | 0.92 | 0.92 | 0.43% | 20,878 |
| Mar 6, 2025 | 0.95 | 1.00 | 0.86 | 0.92 | 0.92 | -3.16% | 36,686 |
| Mar 5, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.56% | 40,334 |
| Mar 4, 2025 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | 1.11% | 47,112 |
| Mar 3, 2025 | 0.90 | 0.94 | 0.89 | 0.89 | 0.89 | -6.31% | 35,123 |
| Feb 28, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 30,578 |
| Feb 27, 2025 | 1.00 | 1.01 | 0.90 | 0.93 | 0.93 | -7.00% | 75,858 |
| Feb 26, 2025 | 1.14 | 1.14 | 0.98 | 1.00 | 1.00 | -13.04% | 105,322 |
| Feb 25, 2025 | 1.27 | 1.27 | 1.12 | 1.15 | 1.15 | -9.45% | 141,849 |
| Feb 24, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -6.62% | 40,573 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.31 | 1.36 | 1.36 | -4.90% | 14,926 |
| Feb 20, 2025 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | -1.11% | 42,344 |
| Feb 19, 2025 | 1.26 | 1.45 | 1.25 | 1.45 | 1.45 | 14.76% | 98,710 |
| Feb 18, 2025 | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 21,137 |
| Feb 14, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 13,730 |
| Feb 13, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 16,628 |
| Feb 12, 2025 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | - | 28,428 |
| Feb 11, 2025 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 4.00% | 27,023 |
| Feb 10, 2025 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -1.57% | 19,464 |
| Feb 7, 2025 | 1.28 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 28,596 |
| Feb 6, 2025 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 23,136 |
| Feb 5, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 30,650 |
| Feb 4, 2025 | 1.40 | 1.41 | 1.30 | 1.38 | 1.38 | -1.43% | 28,283 |
| Feb 3, 2025 | 1.49 | 1.52 | 1.33 | 1.40 | 1.40 | -6.04% | 95,453 |
| Jan 31, 2025 | 1.57 | 1.59 | 1.47 | 1.49 | 1.49 | -4.49% | 48,020 |
| Jan 30, 2025 | 1.71 | 1.71 | 1.55 | 1.56 | 1.56 | -3.70% | 20,384 |
| Jan 29, 2025 | 1.64 | 1.71 | 1.55 | 1.62 | 1.62 | -2.99% | 47,431 |
| Jan 28, 2025 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 21,087 |
| Jan 27, 2025 | 1.73 | 1.83 | 1.68 | 1.73 | 1.73 | -0.86% | 27,292 |
| Jan 24, 2025 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -5.16% | 17,695 |
| Jan 23, 2025 | 1.80 | 1.84 | 1.73 | 1.84 | 1.84 | - | 16,723 |
| Jan 22, 2025 | 1.85 | 1.87 | 1.80 | 1.84 | 1.84 | 0.55% | 13,722 |
| Jan 21, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.95% | 30,317 |
| Jan 17, 2025 | 1.80 | 1.83 | 1.74 | 1.80 | 1.80 | 1.41% | 23,141 |
| Jan 16, 2025 | 1.79 | 1.82 | 1.73 | 1.77 | 1.77 | 0.28% | 13,580 |