SCWorx Corp. - WORX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	0.5	0.53	0.53	0.63	0.48	1.7M
May 28, 2025	0.59	0.54	0.54	0.64	0.5	3.04M
May 27, 2025	0.76	0.67	0.67	0.8	0.6	161.06M
May 23, 2025	0.39	0.4	0.4	0.42	0.39	4.99M
May 22, 2025	0.41	0.4	0.4	0.42	0.39	130,511
May 21, 2025	0.46	0.42	0.42	0.46	0.42	375,986
May 20, 2025	0.48	0.47	0.47	0.49	0.46	128,025
May 19, 2025	0.49	0.49	0.49	0.5	0.46	240,200
May 16, 2025	0.52	0.51	0.51	0.53	0.49	305,616
May 15, 2025	0.52	0.52	0.52	0.56	0.49	392,209
May 14, 2025	0.54	0.53	0.53	0.59	0.51	786,940
May 13, 2025	0.57	0.57	0.57	0.6	0.54	1.03M
May 12, 2025	0.48	0.59	0.59	0.6	0.47	2.69M
May 09, 2025	0.74	0.61	0.61	0.87	0.57	32.16M
May 08, 2025	0.54	0.55	0.55	0.57	0.52	10.02M
May 07, 2025	0.57	0.56	0.56	0.57	0.53	103,396
May 06, 2025	0.56	0.56	0.56	0.58	0.54	94,747
May 05, 2025	0.6	0.59	0.59	0.6	0.54	90,900
May 02, 2025	0.58	0.57	0.57	0.6	0.57	24,924
May 01, 2025	0.56	0.6	0.6	0.6	0.56	18,745
April 30, 2025	0.57	0.57	0.57	0.6	0.56	67,318
April 29, 2025	0.59	0.59	0.59	0.6	0.56	55,591
April 28, 2025	0.57	0.6	0.6	0.61	0.57	32,293
April 25, 2025	0.63	0.57	0.57	0.63	0.56	220,300
April 24, 2025	0.6	0.65	0.65	0.67	0.59	257,643
April 23, 2025	0.64	0.61	0.61	0.65	0.58	207,800
April 22, 2025	0.56	0.65	0.65	0.73	0.55	1.29M
April 21, 2025	0.54	0.57	0.57	0.61	0.49	995,600
April 17, 2025	0.53	0.54	0.54	0.56	0.53	100,578
April 16, 2025	0.58	0.55	0.55	0.59	0.51	274,600
April 15, 2025	0.69	0.6	0.6	0.69	0.59	412,800
April 14, 2025	0.73	0.7	0.7	0.76	0.68	378,506
April 11, 2025	0.92	0.75	0.75	0.99	0.73	390,552
April 10, 2025	0.85	0.99	0.99	1.09	0.8	1.14M
April 09, 2025	1.1	1	1	1.37	0.9	60.47M
April 08, 2025	0.71	0.8	0.8	0.87	0.7	178,117
April 07, 2025	0.77	0.74	0.74	0.8	0.68	70,100
April 04, 2025	0.79	0.75	0.75	0.79	0.7	35,621
April 03, 2025	0.81	0.78	0.78	0.84	0.75	119,497
April 02, 2025	0.68	0.78	0.78	0.82	0.64	263,034
April 01, 2025	0.68	0.66	0.66	0.68	0.61	12,814
March 31, 2025	0.78	0.68	0.68	0.79	0.67	72,300
March 28, 2025	0.76	0.75	0.75	0.78	0.74	33,312
March 27, 2025	0.71	0.77	0.77	0.77	0.71	82,637
March 26, 2025	0.74	0.7	0.7	0.74	0.7	12,700
March 25, 2025	0.8	0.76	0.76	0.82	0.72	6,806
March 24, 2025	0.8	0.78	0.78	0.8	0.77	12,500
March 21, 2025	0.72	0.77	0.77	0.77	0.7	17,800
March 20, 2025	0.71	0.72	0.72	0.73	0.69	21,225
March 19, 2025	0.76	0.73	0.73	0.76	0.69	43,454
March 18, 2025	0.74	0.74	0.74	0.76	0.74	12,000
March 17, 2025	0.78	0.78	0.78	0.78	0.74	14,781
March 14, 2025	0.77	0.78	0.78	0.82	0.75	7,753
March 13, 2025	0.8	0.78	0.78	0.8	0.74	8,301
March 12, 2025	0.76	0.79	0.79	0.82	0.68	33,529
March 11, 2025	0.8	0.75	0.75	0.81	0.74	49,147
March 10, 2025	0.94	0.81	0.81	0.94	0.8	100,609
March 07, 2025	0.92	0.92	0.92	0.95	0.86	20,965
March 06, 2025	0.95	0.92	0.92	1	0.86	36,700
March 05, 2025	0.89	0.95	0.95	0.95	0.89	40,334

SCWorx Corp. (WORX) NASDAQ