SCWorx Corp. - WORX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.43	0.44	0.44	0.48	0.41	593,827
July 23, 2025	0.41	0.43	0.43	0.43	0.41	240,880
July 22, 2025	0.42	0.42	0.42	0.42	0.42	136,806
July 21, 2025	0.42	0.42	0.42	0.43	0.41	205,534
July 18, 2025	0.41	0.41	0.41	0.44	0.41	164,082
July 17, 2025	0.42	0.43	0.43	0.44	0.42	162,400
July 16, 2025	0.44	0.42	0.42	0.44	0.42	289,398
July 15, 2025	0.43	0.43	0.43	0.45	0.42	328,148
July 14, 2025	0.41	0.44	0.44	0.46	0.41	823,800
July 11, 2025	0.42	0.41	0.41	0.43	0.4	412,194
July 10, 2025	0.44	0.44	0.44	0.44	0.43	190,188
July 09, 2025	0.42	0.44	0.44	0.44	0.42	238,420
July 08, 2025	0.42	0.43	0.43	0.44	0.42	233,200
July 07, 2025	0.43	0.43	0.43	0.44	0.41	332,100
July 03, 2025	0.46	0.44	0.44	0.46	0.43	126,639
July 02, 2025	0.44	0.46	0.46	0.48	0.44	809,242
July 01, 2025	0.43	0.44	0.44	0.44	0.41	150,300
June 30, 2025	0.41	0.43	0.43	0.45	0.4	463,416
June 27, 2025	0.42	0.42	0.42	0.43	0.4	224,344
June 26, 2025	0.43	0.42	0.42	0.43	0.42	90,117
June 25, 2025	0.42	0.43	0.43	0.44	0.42	73,240
June 24, 2025	0.42	0.42	0.42	0.43	0.42	95,729
June 23, 2025	0.43	0.43	0.43	0.43	0.41	89,800
June 20, 2025	0.41	0.42	0.42	0.44	0.41	115,043
June 18, 2025	0.45	0.43	0.43	0.46	0.43	222,802
June 17, 2025	0.44	0.45	0.45	0.45	0.44	106,643
June 16, 2025	0.45	0.45	0.45	0.46	0.45	255,907
June 13, 2025	0.49	0.46	0.46	0.49	0.44	562,921
June 12, 2025	0.52	0.49	0.49	0.53	0.48	289,419
June 11, 2025	0.52	0.52	0.52	0.53	0.48	646,802
June 10, 2025	0.49	0.51	0.51	0.53	0.47	779,402
June 09, 2025	0.48	0.48	0.48	0.49	0.46	305,000
June 06, 2025	0.52	0.49	0.49	0.52	0.48	156,564
June 05, 2025	0.5	0.49	0.49	0.5	0.49	323,194
June 04, 2025	0.53	0.51	0.51	0.53	0.49	227,972
June 03, 2025	0.53	0.5	0.5	0.56	0.49	751,522
June 02, 2025	0.52	0.52	0.52	0.56	0.49	3.04M
May 30, 2025	0.52	0.53	0.53	0.56	0.49	600,172
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

SCWorx Corp. (WORX) NASDAQ