SCWorx Corp. - WORX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.25	0.25	0.25	0.26	0.23	387,100
December 03, 2025	0.24	0.25	0.25	0.25	0.23	816,100
December 02, 2025	0.24	0.24	0.24	0.24	0.23	756,283
December 01, 2025	0.25	0.24	0.24	0.25	0.24	788,500
November 28, 2025	0.25	0.25	0.25	0.26	0.25	549,247
November 26, 2025	0.25	0.25	0.25	0.27	0.25	978,544
November 25, 2025	0.24	0.25	0.25	0.26	0.24	354,717
November 24, 2025	0.25	0.24	0.24	0.26	0.24	638,000
November 21, 2025	0.24	0.24	0.24	0.25	0.23	1.12M
November 20, 2025	0.26	0.23	0.23	0.28	0.23	2.23M
November 19, 2025	0.27	0.27	0.27	0.28	0.27	1.35M
November 18, 2025	0.28	0.28	0.28	0.29	0.27	1.32M
November 17, 2025	0.29	0.29	0.29	0.31	0.28	1.51M
November 14, 2025	0.3	0.29	0.29	0.32	0.28	1.55M
November 13, 2025	0.29	0.32	0.32	0.35	0.29	4.57M
November 12, 2025	0.3	0.29	0.29	0.33	0.29	2.75M
November 11, 2025	0.27	0.31	0.31	0.34	0.27	8.04M
November 10, 2025	0.27	0.29	0.29	0.3	0.27	4.56M
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

SCWorx Corp. (WORX) NASDAQ