SCWorx Corp. - Common Stock (WORX)

0.3345
-0.0157 (-4.48%)
NASDAQ · Last Trade: Feb 24th, 3:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SCWorx Corp. - Common Stock (WORX)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/20260.420.490.340.352,460,1650.35
2/20/20260.450.460.400.421,666,2180.42
2/19/20260.380.470.370.435,650,3290.43
2/18/20260.270.410.270.3918,672,5510.39
2/17/20260.280.300.260.293,004,9630.29
2/13/20260.250.300.230.288,957,8880.28
2/12/20260.220.370.200.25307,911,0880.25
2/11/20260.170.190.170.192,036,6200.19
2/10/20260.180.190.180.18595,7970.18
2/09/20260.170.180.170.18278,5840.18
2/06/20260.160.180.160.17428,3750.17
2/05/20260.170.180.160.16395,7530.16
2/04/20260.180.190.170.17897,9520.17
2/03/20260.180.190.180.19717,6450.19
2/02/20260.200.200.180.181,106,2390.18
1/30/20260.200.200.190.202,107,7020.20
1/29/20260.190.200.190.202,202,1150.20
1/28/20260.200.200.180.201,457,6720.20
1/27/20260.200.200.180.202,117,2400.20
1/26/20260.200.220.180.207,096,5780.20
1/23/20260.230.320.200.24222,119,2990.24
1/22/20260.190.190.180.18446,5470.18
1/21/20260.180.190.180.18588,2030.18
1/20/20260.180.180.180.18224,8780.18
1/16/20260.180.190.180.19375,7510.19
1/15/20260.190.190.180.18332,2900.18
1/14/20260.190.190.180.19384,7420.19
1/13/20260.190.190.190.19282,7410.19
1/12/20260.200.200.190.19443,2110.19
1/09/20260.200.200.200.20314,7080.20
1/08/20260.200.200.200.20459,2010.20
1/07/20260.200.210.200.20361,2720.20
1/06/20260.220.220.200.21225,5010.21
1/05/20260.210.210.200.21486,4940.21
1/02/20260.190.210.190.201,115,3830.20
12/31/20250.200.200.180.181,254,7090.18
12/30/20250.210.210.200.20717,4950.20
12/29/20250.210.210.200.20781,3140.20
12/26/20250.210.220.200.21461,0660.21
12/24/20250.200.210.200.201,140,6370.20
12/23/20250.200.220.200.211,255,5360.21
12/22/20250.210.210.200.20251,3570.20
12/19/20250.190.220.190.22413,0130.22
12/18/20250.210.210.190.20618,0640.20
12/17/20250.200.210.200.201,152,0260.20
12/16/20250.210.210.200.211,307,7240.21
12/15/20250.210.230.190.222,645,9280.22
12/12/20250.230.230.200.20888,9230.20
12/11/20250.230.240.220.221,036,6230.22
12/10/20250.240.240.230.24556,1630.24
12/09/20250.240.250.240.24859,3210.24
12/08/20250.240.250.240.24576,0090.24
12/05/20250.240.250.240.24840,5840.24
12/04/20250.250.250.240.25398,0970.25
12/03/20250.240.250.230.25816,0810.25
12/02/20250.240.240.230.24747,0340.24
12/01/20250.250.250.240.24785,2770.24
11/28/20250.240.260.240.25549,2470.25
11/26/20250.250.270.240.25978,5440.25
11/25/20250.240.260.240.25348,9070.25
11/24/20250.240.260.240.24637,4090.24