SCWorx Corp. - WORX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.3	0.3	0.3	0.31	0.27	17.12M
November 06, 2025	0.34	0.39	0.39	0.66	0.33	759.09M
November 05, 2025	0.28	0.29	0.29	0.3	0.28	828,729
November 04, 2025	0.28	0.28	0.28	0.28	0.27	1.34M
November 03, 2025	0.31	0.28	0.28	0.31	0.28	1.57M
October 31, 2025	0.32	0.31	0.31	0.32	0.3	1.08M
October 30, 2025	0.29	0.33	0.33	0.34	0.29	2.59M
October 29, 2025	0.31	0.3	0.3	0.32	0.29	1.92M
October 28, 2025	0.28	0.32	0.32	0.32	0.28	3.18M
October 27, 2025	0.28	0.28	0.28	0.3	0.28	1.58M
October 24, 2025	0.27	0.29	0.29	0.3	0.27	3.2M
October 23, 2025	0.27	0.27	0.27	0.28	0.27	1.43M
October 22, 2025	0.3	0.28	0.28	0.3	0.27	4.85M
October 21, 2025	0.27	0.35	0.35	0.37	0.27	19.94M
October 20, 2025	0.28	0.27	0.27	0.29	0.27	756,600
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

SCWorx Corp. (WORX) NASDAQ