SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
3.160
-0.570 (-15.28%)
At close: Oct 12, 2026, 4:00 PM EDT
4.920
+1.760 (55.70%)
Pre-market: Oct 13, 2026, 5:39 AM EDT
SCWorx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.42 | 3.42 | 2.91 | 3.16 | 3.16 | -15.28% | 169,231 |
| Oct 9, 2026 | 3.44 | 4.00 | 2.85 | 3.73 | 3.73 | -11.19% | 511,365 |
| Oct 8, 2026 | 5.49 | 5.67 | 3.85 | 4.20 | 4.20 | -26.96% | 76,864 |
| Oct 7, 2026 | 5.88 | 6.22 | 4.75 | 5.75 | 5.75 | -20.69% | 154,767 |
| Oct 6, 2026 | 5.70 | 7.48 | 5.26 | 7.25 | 7.25 | 31.34% | 76,368 |
| Oct 5, 2026 | 4.00 | 5.80 | 3.59 | 5.52 | 5.52 | 33.01% | 38,640 |
| Oct 2, 2026 | 4.01 | 4.18 | 4.01 | 4.15 | 4.15 | 11.76% | 3,998 |
| Oct 1, 2026 | 3.50 | 3.71 | 3.50 | 3.71 | 3.71 | -16.18% | 431 |
| Sep 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 30.29% | 187 |
| Sep 29, 2026 | 3.40 | 3.90 | 3.39 | 3.40 | 3.40 | -5.09% | 1,637 |
| Sep 28, 2026 | 3.40 | 3.74 | 3.40 | 3.58 | 3.58 | 2.36% | 904 |
| Sep 24, 2026 | 2.98 | 3.50 | 2.98 | 3.50 | 3.50 | 34.62% | 836 |
| Sep 23, 2026 | 2.55 | 2.62 | 2.55 | 2.60 | 2.60 | -0.23% | 1,153 |
| Sep 22, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.53% | 164 |
| Sep 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.38% | 118 |
| Sep 18, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 508 |
| Sep 17, 2026 | 2.60 | 2.66 | 2.58 | 2.63 | 2.63 | -2.23% | 11,817 |
| Sep 16, 2026 | 2.46 | 2.69 | 2.30 | 2.69 | 2.69 | 5.32% | 1,548 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.40 | 2.55 | 2.55 | -14.87% | 860 |
| Sep 14, 2026 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | - | 1,681 |
| Sep 11, 2026 | 4.35 | 4.35 | 2.88 | 3.00 | 3.00 | -33.33% | 9,108 |
| Sep 10, 2026 | 4.30 | 4.50 | 4.25 | 4.50 | 4.50 | -0.22% | 964 |
| Sep 8, 2026 | 5.05 | 5.10 | 4.30 | 4.51 | 4.51 | -10.69% | 1,633 |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 121 |
| Sep 2, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -12.28% | 458 |
| Sep 1, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 8.57% | 463 |
| Aug 28, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -0.94% | 288 |
| Aug 27, 2026 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | 6.00% | 880 |
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 370 |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.38% | 252 |
| Aug 24, 2026 | 4.98 | 4.98 | 3.59 | 4.41 | 4.41 | -10.93% | 1,567 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.84% | 184 |
| Aug 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | 188 |
| Aug 17, 2026 | 4.89 | 5.00 | 4.89 | 4.89 | 4.89 | -11.09% | 1,248 |
| Aug 12, 2026 | 4.76 | 5.50 | 4.76 | 5.50 | 5.50 | - | 1,869 |
| Aug 10, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 369 |
| Aug 7, 2026 | 4.75 | 5.50 | 4.75 | 5.50 | 5.50 | 20.88% | 1,104 |
| Aug 5, 2026 | 4.50 | 4.55 | 3.59 | 4.55 | 4.55 | 1.11% | 2,300 |
| Aug 4, 2026 | 3.00 | 7.00 | 3.00 | 4.50 | 4.50 | -16.69% | 435 |
| Aug 3, 2026 | 7.62 | 7.62 | 5.35 | 5.40 | 5.40 | -37.96% | 2,671 |
| Jul 31, 2026 | 7.56 | 8.75 | 7.50 | 8.71 | 8.71 | 17.00% | 1,360 |
| Jul 30, 2026 | 7.08 | 8.39 | 7.08 | 7.44 | 7.44 | 0.02% | 1,377 |
| Jul 29, 2026 | 7.32 | 7.86 | 7.32 | 7.44 | 7.44 | 1.62% | 801 |
| Jul 28, 2026 | 8.07 | 8.07 | 7.32 | 7.32 | 7.32 | 3.41% | 125 |
| Jul 24, 2026 | 6.60 | 7.20 | 6.60 | 7.08 | 7.08 | 7.27% | 179 |
| Jul 23, 2026 | 5.94 | 7.20 | 5.94 | 6.60 | 6.60 | -3.73% | 2,588 |
| Jul 22, 2026 | 6.96 | 6.96 | 6.84 | 6.86 | 6.86 | 1.12% | 370 |
| Jul 21, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | -15.68% | 46 |
| Jul 17, 2026 | 7.80 | 8.04 | 7.80 | 8.04 | 8.04 | 3.11% | 91 |
| Jul 16, 2026 | 6.48 | 7.80 | 6.48 | 7.80 | 7.80 | -8.08% | 780 |