SCWorx Corp. - WORX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.28	0.28	0.28	0.29	0.26	1.29M
October 16, 2025	0.32	0.29	0.29	0.35	0.29	2.93M
October 15, 2025	0.32	0.32	0.32	0.33	0.3	2.75M
October 14, 2025	0.26	0.3	0.3	0.31	0.26	6.13M
October 13, 2025	0.28	0.28	0.28	0.29	0.27	869,419
October 10, 2025	0.31	0.28	0.28	0.32	0.27	1.54M
October 09, 2025	0.3	0.31	0.31	0.32	0.3	1.14M
October 08, 2025	0.3	0.31	0.31	0.33	0.3	2.52M
October 07, 2025	0.3	0.3	0.3	0.32	0.29	3.07M
October 06, 2025	0.31	0.32	0.32	0.4	0.3	24.27M
October 03, 2025	0.28	0.32	0.32	0.34	0.28	25.9M
October 02, 2025	0.29	0.29	0.29	0.3	0.28	356,099
October 01, 2025	0.28	0.29	0.29	0.3	0.28	587,600
September 30, 2025	0.28	0.29	0.29	0.3	0.28	402,800
September 29, 2025	0.29	0.29	0.29	0.29	0.28	186,200
September 26, 2025	0.29	0.29	0.29	0.3	0.28	291,096
September 25, 2025	0.29	0.3	0.3	0.3	0.29	221,061
September 24, 2025	0.29	0.29	0.29	0.3	0.29	385,350
September 23, 2025	0.29	0.3	0.3	0.31	0.28	564,394
September 22, 2025	0.3	0.3	0.3	0.3	0.28	263,826
September 19, 2025	0.3	0.28	0.28	0.3	0.28	531,458
September 18, 2025	0.29	0.3	0.3	0.3	0.29	242,900
September 17, 2025	0.31	0.3	0.3	0.31	0.3	254,556
September 16, 2025	0.3	0.31	0.31	0.32	0.3	600,717
September 15, 2025	0.31	0.31	0.31	0.31	0.3	219,147
September 12, 2025	0.32	0.31	0.31	0.32	0.31	144,752
September 11, 2025	0.29	0.31	0.31	0.31	0.29	435,543
September 10, 2025	0.28	0.3	0.3	0.3	0.28	498,945
September 09, 2025	0.29	0.3	0.3	0.31	0.28	1.32M
September 08, 2025	0.3	0.3	0.3	0.32	0.29	451,756
September 05, 2025	0.31	0.31	0.31	0.33	0.31	341,552
September 04, 2025	0.33	0.31	0.31	0.34	0.3	721,194
September 03, 2025	0.32	0.35	0.35	0.35	0.32	741,813
September 02, 2025	0.31	0.33	0.33	0.33	0.31	791,610
August 29, 2025	0.33	0.33	0.33	0.37	0.32	975,342
August 28, 2025	0.32	0.35	0.35	0.35	0.3	2.05M
August 27, 2025	0.36	0.33	0.33	0.37	0.32	4.05M
August 26, 2025	0.29	0.38	0.38	0.63	0.29	146.13M
August 25, 2025	0.29	0.29	0.29	0.32	0.27	715,536
August 22, 2025	0.27	0.32	0.32	0.32	0.27	890,015
August 21, 2025	0.27	0.28	0.28	0.28	0.27	248,735
August 20, 2025	0.28	0.28	0.28	0.28	0.26	239,632
August 19, 2025	0.29	0.28	0.28	0.3	0.28	385,207
August 18, 2025	0.32	0.3	0.3	0.32	0.3	187,421
August 15, 2025	0.31	0.32	0.32	0.34	0.3	373,283
August 14, 2025	0.3	0.32	0.32	0.34	0.29	819,003
August 13, 2025	0.31	0.32	0.32	0.33	0.3	248,784
August 12, 2025	0.32	0.32	0.32	0.33	0.3	377,762
August 11, 2025	0.31	0.31	0.31	0.35	0.29	856,636
August 08, 2025	0.32	0.3	0.3	0.35	0.29	823,100
August 07, 2025	0.28	0.32	0.32	0.37	0.28	4.95M
August 06, 2025	0.31	0.29	0.29	0.43	0.28	9.83M
August 05, 2025	0.32	0.3	0.3	0.32	0.3	439,645
August 04, 2025	0.31	0.32	0.32	0.33	0.27	1.25M
August 01, 2025	0.34	0.33	0.33	0.34	0.3	662,139
July 31, 2025	0.37	0.34	0.34	0.39	0.31	2.16M
July 30, 2025	0.44	0.37	0.37	0.44	0.29	616,400
July 29, 2025	0.43	0.43	0.43	0.43	0.42	341,145
July 28, 2025	0.43	0.42	0.42	0.43	0.42	108,524
July 25, 2025	0.43	0.43	0.43	0.43	0.43	73,116

SCWorx Corp. (WORX) NASDAQ