Skip to main content
SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
0.128
+0.006 (5.00%)
At close: Mar 9, 2026, 4:00 PM EDT
0.128
-0.001 (-0.39%)
After-hours: Mar 9, 2026, 6:07 PM EDT

SCWorx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.130.120.130.135.00%1,542,719
Mar 6, 20260.130.130.120.120.12-3.33%1,661,555
Mar 5, 20260.130.140.120.130.13-6.03%4,515,210
Mar 4, 20260.120.160.110.130.13-24.76%22,882,583
Mar 3, 20260.320.320.180.180.18-45.08%7,031,452
Mar 2, 20260.320.340.300.330.33-2.78%287,918
Feb 27, 20260.310.330.300.330.335.46%735,647
Feb 26, 20260.330.340.320.320.32-456,580
Feb 25, 20260.330.390.320.320.32-2.16%835,356
Feb 24, 20260.340.370.300.320.32-7.48%1,049,588
Feb 23, 20260.420.490.340.350.35-17.60%2,438,756
Feb 20, 20260.450.460.400.430.43-0.93%1,643,539
Feb 19, 20260.380.470.370.430.4310.00%5,544,246
Feb 18, 20260.270.410.270.390.3935.70%18,599,863
Feb 17, 20260.280.300.260.290.292.50%2,968,768
Feb 13, 20260.250.300.230.280.2811.05%8,668,292
Feb 12, 20260.220.370.200.250.2536.12%305,945,728
Feb 11, 20260.170.190.170.190.195.16%1,978,829
Feb 10, 20260.180.190.180.180.18-1.40%595,348
Feb 9, 20260.170.180.170.180.184.50%277,341
Feb 6, 20260.160.180.160.170.175.94%422,036
Feb 5, 20260.170.180.160.160.16-6.59%391,132
Feb 4, 20260.180.190.170.170.17-7.29%877,924
Feb 3, 20260.180.190.180.190.193.67%689,053
Feb 2, 20260.200.200.180.180.18-9.09%1,105,540
Jan 30, 20260.200.200.190.200.20-1.88%2,107,702
Jan 29, 20260.190.200.190.200.201.05%2,220,318
Jan 28, 20260.200.200.180.200.20-0.15%1,465,805
Jan 27, 20260.200.200.180.200.20-0.55%2,135,219
Jan 26, 20260.200.220.180.200.20-16.17%7,181,085
Jan 23, 20260.230.320.200.240.2431.67%222,119,176
Jan 22, 20260.190.190.180.180.181.05%2,412,098
Jan 21, 20260.180.190.180.180.18-1.69%614,895
Jan 20, 20260.190.190.180.180.18-2.60%231,303
Jan 16, 20260.180.190.180.190.192.11%375,751
Jan 15, 20260.190.190.180.180.18-0.81%332,408
Jan 14, 20260.190.190.180.190.19-0.05%385,242
Jan 13, 20260.190.190.190.190.19-3.28%294,056
Jan 12, 20260.200.200.190.190.19-1.38%443,211
Jan 9, 20260.200.200.200.200.20-0.56%314,708
Jan 8, 20260.200.200.200.200.20-1.36%467,013
Jan 7, 20260.200.210.200.200.20-3.59%366,929
Jan 6, 20260.220.220.200.210.21-1.76%234,924
Jan 5, 20260.210.210.200.210.213.40%487,340
Jan 2, 20260.190.210.190.200.209.73%1,115,383
Dec 31, 20250.200.200.190.190.19-5.66%1,254,709
Dec 30, 20250.210.210.200.200.20-3.87%737,656
Dec 29, 20250.210.210.200.200.20-3.09%786,186
Dec 26, 20250.210.220.200.210.213.59%461,066
Dec 24, 20250.200.210.200.200.20-1.60%1,140,637
Dec 23, 20250.200.220.200.210.211.52%1,256,088
Dec 22, 20250.210.210.200.200.20-6.27%253,555
Dec 19, 20250.190.220.190.220.2211.28%413,013
Dec 18, 20250.210.210.190.200.20-4.88%624,202
Dec 17, 20250.200.210.200.210.21-0.97%1,176,083
Dec 16, 20250.210.210.200.210.21-4.34%1,326,422
Dec 15, 20250.210.230.190.220.227.50%2,647,364
Dec 12, 20250.230.230.200.200.20-7.24%888,923
Dec 11, 20250.230.240.220.220.22-8.75%1,043,125
Dec 10, 20250.240.240.230.240.24-2.22%558,002
Dec 9, 20250.240.250.240.240.240.70%859,365
Dec 8, 20250.240.250.240.240.241.47%585,148
Dec 5, 20250.240.250.240.240.24-3.05%840,584
Dec 4, 20250.250.250.240.250.25-1.72%402,740
Dec 3, 20250.240.250.230.250.256.25%829,177
Dec 2, 20250.240.240.230.240.24-1.63%756,433
Dec 1, 20250.250.250.240.240.24-4.48%788,487
Nov 28, 20250.250.260.250.250.25-1.73%549,247
Nov 26, 20250.250.270.250.250.251.88%978,544
Nov 25, 20250.240.260.240.250.252.29%354,717
Nov 24, 20250.250.260.240.240.240.53%637,976
Nov 21, 20250.240.250.230.240.244.34%1,117,400
Nov 20, 20250.260.280.230.230.23-13.45%2,231,599
Nov 19, 20250.270.280.270.270.27-4.23%1,346,001
Nov 18, 20250.280.290.270.280.28-2.26%1,320,203
Nov 17, 20250.290.310.280.290.29-0.07%1,507,872
Nov 14, 20250.300.320.280.290.29-9.19%1,610,824
Nov 13, 20250.290.350.290.320.329.24%4,610,279
Nov 12, 20250.300.330.290.290.29-5.14%2,749,735
Nov 11, 20250.270.340.270.310.317.00%8,093,617
Nov 10, 20250.270.300.270.290.29-5.68%4,557,824
Nov 7, 20250.300.310.270.300.30-21.32%17,121,716
Nov 6, 20250.340.660.330.390.3933.22%765,332,076
Nov 5, 20250.280.300.280.290.292.74%903,629
Nov 4, 20250.280.280.270.280.28-1.02%1,335,134
Nov 3, 20250.310.310.280.280.28-6.94%1,573,880
Oct 31, 20250.320.320.300.310.31-8.26%1,120,414
Oct 30, 20250.290.340.290.330.3312.24%2,763,453
Oct 29, 20250.310.320.290.300.30-6.61%1,922,947
Oct 28, 20250.280.320.280.320.3211.79%3,500,026
Oct 27, 20250.280.300.280.280.28-1.01%1,577,366
Oct 24, 20250.270.300.270.290.295.75%3,201,677
Oct 23, 20250.270.280.270.270.27-1.77%1,428,675
Oct 22, 20250.300.300.270.280.28-21.91%4,847,306
Oct 21, 20250.270.370.270.350.3529.12%19,938,138
Oct 20, 20250.280.290.270.270.27-1.69%756,587
Oct 17, 20250.280.290.260.280.28-5.46%1,294,512
Oct 16, 20250.320.350.290.290.29-7.21%2,927,430
Oct 15, 20250.320.330.300.320.326.50%2,752,053
Oct 14, 20250.260.310.260.300.308.47%6,130,526