SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.52	0.52	0.48	0.49	0.49	-0.93%	165,308
Jun 5, 2025	0.50	0.50	0.49	0.49	0.49	-2.47%	352,886
Jun 4, 2025	0.49	0.51	0.49	0.51	0.51	0.90%	238,689
Jun 3, 2025	0.53	0.56	0.49	0.50	0.50	-3.65%	768,335
Jun 2, 2025	0.52	0.56	0.49	0.52	0.52	-1.63%	3,038,018
May 30, 2025	0.52	0.56	0.49	0.53	0.53	-0.47%	622,577
May 29, 2025	0.50	0.63	0.48	0.53	0.53	-2.26%	1,750,506
May 28, 2025	0.59	0.64	0.50	0.54	0.54	-20.09%	3,116,890
May 27, 2025	0.76	0.80	0.59	0.68	0.68	68.94%	163,284,446
May 23, 2025	0.39	0.42	0.39	0.40	0.40	0.17%	21,035,590
May 22, 2025	0.41	0.42	0.39	0.40	0.40	-4.33%	265,143
May 21, 2025	0.46	0.46	0.42	0.42	0.42	-9.87%	375,986
May 20, 2025	0.48	0.49	0.46	0.47	0.47	-5.11%	128,025
May 19, 2025	0.49	0.50	0.46	0.49	0.49	-3.04%	240,179
May 16, 2025	0.52	0.53	0.49	0.51	0.51	-2.78%	325,710
May 15, 2025	0.52	0.56	0.49	0.52	0.52	-1.70%	392,209
May 14, 2025	0.54	0.59	0.51	0.53	0.53	-6.69%	798,236
May 13, 2025	0.57	0.60	0.54	0.57	0.57	-3.91%	1,030,933
May 12, 2025	0.48	0.60	0.47	0.59	0.59	-2.46%	2,691,853
May 9, 2025	0.74	0.87	0.57	0.61	0.61	10.58%	32,155,817
May 8, 2025	0.54	0.57	0.52	0.55	0.55	-2.13%	10,023,023
May 7, 2025	0.57	0.57	0.53	0.56	0.56	-0.81%	103,396
May 6, 2025	0.56	0.58	0.54	0.56	0.56	-4.16%	98,476
May 5, 2025	0.60	0.60	0.54	0.59	0.59	3.15%	90,872
May 2, 2025	0.58	0.60	0.57	0.57	0.57	-4.83%	24,924
May 1, 2025	0.56	0.60	0.56	0.60	0.60	5.23%	18,817
Apr 30, 2025	0.57	0.60	0.57	0.57	0.57	-3.36%	67,318
Apr 29, 2025	0.59	0.60	0.56	0.59	0.59	-1.34%	55,591
Apr 28, 2025	0.57	0.61	0.57	0.60	0.60	4.91%	32,397
Apr 25, 2025	0.63	0.63	0.56	0.57	0.57	-12.31%	220,300
Apr 24, 2025	0.60	0.67	0.59	0.65	0.65	7.00%	257,643
Apr 23, 2025	0.64	0.65	0.58	0.61	0.61	-7.04%	207,796
Apr 22, 2025	0.56	0.73	0.55	0.65	0.65	15.28%	1,294,034
Apr 21, 2025	0.54	0.61	0.49	0.57	0.57	4.98%	995,551
Apr 17, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	101,398
Apr 16, 2025	0.58	0.59	0.51	0.55	0.55	-7.56%	274,594
Apr 15, 2025	0.69	0.69	0.59	0.60	0.60	-15.00%	412,771
Apr 14, 2025	0.73	0.76	0.68	0.70	0.70	-6.67%	378,506
Apr 11, 2025	0.92	0.99	0.73	0.75	0.75	-24.24%	411,394
Apr 10, 2025	0.85	1.09	0.80	0.99	0.99	-0.67%	1,145,900
Apr 9, 2025	1.10	1.37	0.90	1.00	1.00	25.21%	60,718,740
Apr 8, 2025	0.71	0.87	0.70	0.80	0.80	7.34%	4,483,407
Apr 7, 2025	0.77	0.80	0.68	0.74	0.74	-1.68%	70,054
Apr 4, 2025	0.79	0.79	0.70	0.75	0.75	-3.29%	35,621
Apr 3, 2025	0.81	0.84	0.75	0.78	0.78	-0.26%	119,497
Apr 2, 2025	0.68	0.82	0.64	0.78	0.78	18.50%	263,034
Apr 1, 2025	0.68	0.68	0.61	0.66	0.66	-2.96%	12,814
Mar 31, 2025	0.78	0.79	0.67	0.68	0.68	-9.62%	72,259
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