SCWorx Corp. (WORX)
NASDAQ: WORX · Real-Time Price · USD
0.238
-0.008 (-3.05%)
At close: Dec 5, 2025, 4:00 PM EST
0.238
-0.000 (-0.13%)
After-hours: Dec 5, 2025, 7:33 PM EST
SCWorx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.05% | 823,499 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.72% | 402,740 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.25% | 815,596 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.63% | 728,778 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.48% | 774,028 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.73% | 538,070 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.88% | 974,024 |
| Nov 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.29% | 349,125 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.53% | 635,068 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.34% | 1,112,486 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | -13.45% | 2,231,599 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -4.23% | 1,346,001 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.26% | 1,320,203 |
| Nov 17, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -0.07% | 1,507,872 |
| Nov 14, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -9.19% | 1,610,824 |
| Nov 13, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 9.24% | 4,610,279 |
| Nov 12, 2025 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -5.14% | 2,749,735 |
| Nov 11, 2025 | 0.27 | 0.34 | 0.27 | 0.31 | 0.31 | 7.00% | 8,093,617 |
| Nov 10, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -5.68% | 4,557,824 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -21.32% | 17,121,716 |
| Nov 6, 2025 | 0.34 | 0.66 | 0.33 | 0.39 | 0.39 | 33.22% | 765,332,076 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.74% | 903,629 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.02% | 1,335,134 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.94% | 1,573,880 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -8.26% | 1,120,414 |
| Oct 30, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 12.24% | 2,763,453 |
| Oct 29, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.61% | 1,922,947 |
| Oct 28, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 11.79% | 3,500,026 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.01% | 1,577,366 |
| Oct 24, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.75% | 3,201,677 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.77% | 1,428,675 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -21.91% | 4,847,306 |
| Oct 21, 2025 | 0.27 | 0.37 | 0.27 | 0.35 | 0.35 | 29.12% | 19,938,138 |
| Oct 20, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.69% | 756,587 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -5.46% | 1,294,512 |
| Oct 16, 2025 | 0.32 | 0.35 | 0.29 | 0.29 | 0.29 | -7.21% | 2,927,430 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 6.50% | 2,752,053 |
| Oct 14, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 8.47% | 6,130,526 |
| Oct 13, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 869,419 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -11.29% | 1,540,315 |
| Oct 9, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.31% | 1,143,699 |
| Oct 8, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 0.66% | 2,521,806 |
| Oct 7, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -5.12% | 3,074,862 |
| Oct 6, 2025 | 0.31 | 0.40 | 0.30 | 0.32 | 0.32 | -0.50% | 24,268,483 |
| Oct 3, 2025 | 0.28 | 0.34 | 0.28 | 0.32 | 0.32 | 11.92% | 36,337,851 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.81% | 356,099 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.03% | 587,552 |
| Sep 30, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.83% | 402,770 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.76% | 186,162 |
| Sep 26, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.09% | 291,096 |
| Sep 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.06% | 221,061 |
| Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.08% | 385,350 |
| Sep 23, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -0.30% | 564,394 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.54% | 263,826 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -5.77% | 566,693 |
| Sep 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.50% | 242,927 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.55% | 308,863 |
| Sep 16, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.74% | 600,717 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.64% | 219,147 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.00% | 144,752 |
| Sep 11, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.98% | 475,159 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.33% | 498,945 |
| Sep 9, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 1,323,541 |
| Sep 8, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -4.34% | 451,756 |
| Sep 5, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 0.84% | 351,264 |
| Sep 4, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -9.86% | 721,194 |
| Sep 3, 2025 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 4.86% | 756,462 |
| Sep 2, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 0.21% | 799,884 |
| Aug 29, 2025 | 0.33 | 0.37 | 0.32 | 0.33 | 0.33 | -5.44% | 975,342 |
| Aug 28, 2025 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | 4.61% | 2,054,573 |
| Aug 27, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -12.93% | 4,153,383 |
| Aug 26, 2025 | 0.29 | 0.63 | 0.29 | 0.38 | 0.38 | 31.09% | 146,126,207 |
| Aug 25, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -8.55% | 715,536 |
| Aug 22, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 14.80% | 1,911,477 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.65% | 248,735 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.54% | 243,012 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -7.88% | 474,157 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.33% | 187,421 |
| Aug 15, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 1.82% | 400,694 |
| Aug 14, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | -1.03% | 819,003 |
| Aug 13, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 0.47% | 248,784 |
| Aug 12, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 1.88% | 377,762 |
| Aug 11, 2025 | 0.31 | 0.35 | 0.29 | 0.31 | 0.31 | 4.42% | 856,636 |
| Aug 8, 2025 | 0.32 | 0.35 | 0.29 | 0.30 | 0.30 | -6.82% | 823,097 |
| Aug 7, 2025 | 0.28 | 0.37 | 0.28 | 0.32 | 0.32 | 12.44% | 4,946,856 |
| Aug 6, 2025 | 0.31 | 0.43 | 0.28 | 0.29 | 0.29 | -4.24% | 9,825,674 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.86% | 439,645 |
| Aug 4, 2025 | 0.31 | 0.33 | 0.27 | 0.32 | 0.32 | -3.90% | 1,251,705 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -4.40% | 662,139 |
| Jul 31, 2025 | 0.37 | 0.39 | 0.31 | 0.34 | 0.34 | -8.07% | 2,155,346 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.29 | 0.37 | 0.37 | -13.38% | 616,355 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.52% | 341,145 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.64% | 108,524 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.28% | 73,116 |
| Jul 24, 2025 | 0.43 | 0.48 | 0.41 | 0.44 | 0.44 | 2.77% | 593,827 |
| Jul 23, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.48% | 240,880 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.69% | 139,978 |
| Jul 21, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.33% | 205,534 |
| Jul 18, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 164,082 |
| Jul 17, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.27% | 162,385 |