SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
1.550
+0.120 (8.39%)
At close: Nov 4, 2026, 4:00 PM EST
1.560
+0.010 (0.65%)
After-hours: Nov 4, 2026, 7:59 PM EST
SCWorx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.65 | 1.91 | 1.45 | 1.55 | 1.55 | 8.39% | 4,847,857 |
| Nov 3, 2026 | 1.40 | 1.50 | 1.39 | 1.43 | 1.43 | 3.62% | 91,217 |
| Nov 2, 2026 | 1.60 | 1.62 | 1.38 | 1.38 | 1.38 | -13.75% | 126,732 |
| Oct 30, 2026 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -12.09% | 178,524 |
| Oct 29, 2026 | 1.83 | 1.86 | 1.70 | 1.82 | 1.82 | -4.71% | 156,461 |
| Oct 28, 2026 | 1.98 | 2.01 | 1.85 | 1.91 | 1.91 | - | 270,718 |
| Oct 27, 2026 | 2.05 | 2.08 | 1.85 | 1.91 | 1.91 | -6.83% | 379,238 |
| Oct 26, 2026 | 2.23 | 2.39 | 2.04 | 2.05 | 2.05 | -6.39% | 5,748,639 |
| Oct 23, 2026 | 2.57 | 2.66 | 2.18 | 2.19 | 2.19 | -16.09% | 442,647 |
| Oct 22, 2026 | 2.29 | 3.00 | 2.27 | 2.61 | 2.61 | 7.85% | 3,336,026 |
| Oct 21, 2026 | 3.55 | 3.62 | 2.21 | 2.42 | 2.42 | -33.88% | 3,976,592 |
| Oct 20, 2026 | 3.98 | 4.58 | 3.17 | 3.66 | 3.66 | 36.57% | 79,130,691 |
| Oct 19, 2026 | 1.39 | 3.77 | 1.35 | 2.68 | 2.68 | 94.20% | 126,019,338 |
| Oct 16, 2026 | 2.08 | 3.77 | 1.07 | 1.38 | 1.38 | -31.34% | 8,731,956 |
| Oct 15, 2026 | 1.98 | 2.02 | 1.88 | 2.01 | 2.01 | -6.07% | 131,793 |
| Oct 14, 2026 | 2.20 | 2.26 | 1.96 | 2.14 | 2.14 | -13.01% | 280,003 |
| Oct 13, 2026 | 2.65 | 2.90 | 2.35 | 2.46 | 2.46 | -22.15% | 7,211,067 |
| 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% | 531,899 |
| Oct 8, 2026 | 5.49 | 5.67 | 3.85 | 4.20 | 4.20 | -26.96% | 2,472,251 |
| Oct 7, 2026 | 5.88 | 6.22 | 4.75 | 5.75 | 5.75 | -20.69% | 165,044 |
| 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 |