SCWorx Corp. (WORX) NASDAQ

0.13

-0.0055(-4.16%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	0.13	0.13	0.13	0.13	0.13	828,419
March 23, 2026	0.13	0.13	0.13	0.14	0.13	869,632
March 20, 2026	0.14	0.14	0.14	0.14	0.13	1.64M
March 19, 2026	0.14	0.14	0.14	0.15	0.14	1.55M
March 18, 2026	0.13	0.14	0.14	0.16	0.13	6.51M
March 17, 2026	0.14	0.13	0.13	0.14	0.13	1.81M
March 16, 2026	0.13	0.14	0.14	0.15	0.13	4.33M
March 13, 2026	0.14	0.14	0.14	0.16	0.14	6.04M
March 12, 2026	0.12	0.14	0.14	0.15	0.12	8M
March 11, 2026	0.17	0.15	0.15	0.17	0.14	91.83M
March 10, 2026	0.13	0.13	0.13	0.13	0.12	4.22M
March 09, 2026	0.12	0.13	0.13	0.13	0.12	1.55M
March 06, 2026	0.13	0.12	0.12	0.13	0.12	1.88M
March 05, 2026	0.13	0.13	0.13	0.14	0.12	4.88M
March 04, 2026	0.12	0.13	0.13	0.16	0.11	37.41M
March 03, 2026	0.32	0.18	0.18	0.32	0.18	7.3M
March 02, 2026	0.32	0.33	0.33	0.34	0.3	295,200
February 27, 2026	0.31	0.33	0.33	0.33	0.3	740,882
February 26, 2026	0.33	0.32	0.32	0.34	0.32	465,818
February 25, 2026	0.33	0.32	0.32	0.39	0.32	842,909
February 24, 2026	0.34	0.32	0.32	0.37	0.3	1.07M
February 23, 2026	0.42	0.35	0.35	0.49	0.34	2.46M
February 20, 2026	0.45	0.43	0	0.46	0.4	1.65M
February 19, 2026	0.38	0.43	0	0.47	0.37	5.66M
February 18, 2026	0.27	0.39	0	0.41	0.27	18.74M
February 17, 2026	0.28	0.29	0	0.3	0.26	3.02M
February 13, 2026	0.25	0.28	0	0.3	0.23	8.96M
February 12, 2026	0.22	0.25	0	0.37	0.2	308.72M
February 11, 2026	0.17	0.19	0	0.19	0.17	3.88M
February 10, 2026	0.18	0.18	0	0.19	0.18	598,526
February 09, 2026	0.17	0.18	0	0.18	0.17	288,627
February 06, 2026	0.16	0.17	0	0.18	0.16	428,400
February 05, 2026	0.17	0.16	0	0.18	0.16	397,300
February 04, 2026	0.18	0.17	0	0.19	0.17	899,000
February 03, 2026	0.18	0.19	0	0.19	0.18	719,600
February 02, 2026	0.2	0.18	0	0.2	0.18	1.11M
January 30, 2026	0.2	0.2	0	0.2	0.19	2.11M
January 29, 2026	0.19	0.2	0	0.2	0.19	2.22M
January 28, 2026	0.2	0.2	0	0.2	0.18	1.47M
January 27, 2026	0.2	0.2	0	0.2	0.18	2.14M
January 26, 2026	0.2	0.2	0	0.22	0.18	7.18M
January 23, 2026	0.23	0.24	0	0.32	0.2	222.12M
January 22, 2026	0.19	0.18	0	0.19	0.18	2.41M
January 21, 2026	0.18	0.18	0	0.19	0.18	614,900
January 20, 2026	0.19	0.18	0	0.19	0.18	231,303
January 16, 2026	0.18	0.19	0	0.19	0.18	375,800
January 15, 2026	0.19	0.18	0	0.19	0.18	332,408
January 14, 2026	0.19	0.19	0	0.19	0.18	385,242
January 13, 2026	0.19	0.19	0	0.19	0.19	294,100
January 12, 2026	0.2	0.19	0	0.2	0.19	443,211
January 09, 2026	0.2	0.2	0	0.2	0.2	314,708
January 08, 2026	0.2	0.2	0	0.2	0.2	467,013
January 07, 2026	0.2	0.2	0	0.21	0.2	366,929
January 06, 2026	0.22	0.21	0	0.22	0.2	234,924
January 05, 2026	0.21	0.21	0	0.21	0.2	487,340
January 02, 2026	0.19	0.2	0	0.21	0.19	1.12M
December 31, 2025	0.2	0.19	0	0.2	0.19	1.25M
December 30, 2025	0.21	0.2	0	0.21	0.2	737,700
December 29, 2025	0.21	0.2	0	0.21	0.2	786,200
December 26, 2025	0.21	0.21	0	0.22	0.2	461,100