SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.55	0.60	0.55	0.59	0.59	7.27%	2,152
Jul 23, 2026	0.50	0.60	0.50	0.55	0.55	-3.73%	31,057
Jul 22, 2026	0.58	0.58	0.57	0.57	0.57	1.12%	4,443
Jul 21, 2026	0.56	0.57	0.56	0.57	0.57	-15.68%	553
Jul 17, 2026	0.65	0.67	0.65	0.67	0.67	3.11%	1,102
Jul 16, 2026	0.54	0.65	0.54	0.65	0.65	-8.08%	9,361
Jul 15, 2026	0.50	0.71	0.50	0.71	0.71	-0.14%	1,487
Jul 14, 2026	0.55	0.71	0.50	0.71	0.71	-0.28%	4,507
Jul 13, 2026	0.68	0.71	0.59	0.71	0.71	-	8,728
Jul 10, 2026	0.66	0.71	0.58	0.71	0.71	8.03%	8,825
Jul 9, 2026	0.48	0.66	0.48	0.66	0.66	96.18%	24,434
Jul 8, 2026	0.37	0.37	0.34	0.34	0.34	0.54%	5,299
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-	364
Jul 6, 2026	0.34	0.34	0.33	0.33	0.33	0.06%	890
Jul 2, 2026	0.52	0.55	0.33	0.33	0.33	-4.86%	988
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	-15.44%	278
Jun 26, 2026	0.46	0.46	0.41	0.41	0.41	-31.42%	9,667
Jun 25, 2026	0.50	0.60	0.50	0.60	0.60	0.59%	1,157
Jun 24, 2026	0.70	0.72	0.59	0.60	0.60	-12.99%	19,097
Jun 23, 2026	0.39	0.75	0.38	0.69	0.69	115.50%	103,975
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	1.36%	5,418
Jun 17, 2026	0.30	0.32	0.30	0.32	0.32	7.02%	1,657
Jun 16, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	850
Jun 15, 2026	0.27	0.30	0.27	0.30	0.30	13.21%	3,206
Jun 12, 2026	0.27	0.27	0.27	0.27	0.27	-12.32%	365
Jun 11, 2026	0.36	0.36	0.26	0.30	0.30	-22.51%	986
Jun 10, 2026	0.40	0.40	0.26	0.39	0.39	47.45%	10,373
Jun 9, 2026	0.26	0.29	0.26	0.26	0.26	-11.83%	2,952
Jun 8, 2026	0.29	0.30	0.29	0.30	0.30	-14.29%	1,241
Jun 4, 2026	0.28	0.35	0.28	0.35	0.35	16.67%	3,226
Jun 3, 2026	0.32	0.37	0.28	0.30	0.30	-14.29%	11,017
Jun 2, 2026	0.28	0.35	0.28	0.35	0.35	16.67%	578
Jun 1, 2026	0.28	0.40	0.28	0.30	0.30	-29.87%	7,246
May 29, 2026	0.29	0.43	0.29	0.43	0.43	64.48%	8,906
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-1.50%	1,536
May 27, 2026	0.28	0.28	0.26	0.26	0.26	-10.88%	1,163
May 26, 2026	0.28	0.37	0.28	0.30	0.30	-19.92%	4,828
May 22, 2026	0.32	0.43	0.28	0.37	0.37	23.33%	49,895
May 21, 2026	0.28	0.32	0.28	0.30	0.30	3.45%	26,060
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,600
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-11.76%	9,076
May 18, 2026	0.33	0.36	0.31	0.34	0.34	-5.57%	2,222
May 15, 2026	0.37	0.37	0.33	0.36	0.36	-19.04%	12,886
May 14, 2026	0.35	0.44	0.33	0.44	0.44	21.94%	6,974
May 13, 2026	0.37	0.39	0.36	0.36	0.36	-6.49%	2,943
May 12, 2026	0.38	0.39	0.37	0.39	0.39	-	2,107
May 11, 2026	0.40	0.44	0.38	0.39	0.39	-2.50%	11,747
May 8, 2026	0.41	0.45	0.40	0.40	0.40	-3.12%	4,327
May 7, 2026	0.45	0.49	0.41	0.41	0.41	-15.82%	1,937
May 6, 2026	0.49	0.49	0.46	0.49	0.49	-0.91%	12,266