SCWorx(WORX)
$1.26-0.05 (-3.82%)
WORX
SCWorx historical prices
$1.26
At close:-0.05 (-3.82%)
SCWorx (WORX) Historical Prices
377 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -3.82% | 68,169 | 0.02 |
| Nov 10, 2026 | 1.37 | 1.41 | 1.30 | 1.31 | 1.31 | +1.55% | 72,462 | 0.02 |
| Nov 09, 2026 | 1.44 | 1.50 | 1.36 | 1.39 | 1.39 | +7.75% | 138,876 | 0.04 |
| Nov 06, 2026 | 1.38 | 1.41 | 1.27 | 1.29 | 1.29 | -9.15% | 128,437 | 0.03 |
| Nov 05, 2026 | 1.48 | 1.55 | 1.40 | 1.42 | 1.42 | -8.39% | 170,206 | 0.05 |
| Nov 04, 2026 | 1.65 | 1.91 | 1.45 | 1.55 | 1.55 | +8.39% | 4,844,178 | 1.32 |
| Nov 03, 2026 | 1.40 | 1.50 | 1.39 | 1.43 | 1.43 | +3.62% | 91,217 | 0.02 |
| Nov 02, 2026 | 1.60 | 1.62 | 1.38 | 1.38 | 1.38 | -13.75% | 123,258 | 0.03 |
| Oct 30, 2026 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -12.09% | 176,096 | 0.05 |
| Oct 29, 2026 | 1.83 | 1.86 | 1.70 | 1.82 | 1.82 | -4.71% | 150,744 | 0.04 |
| Oct 28, 2026 | 1.98 | 2.01 | 1.85 | 1.91 | 1.91 | 0.00% | 255,728 | 0.07 |
| Oct 27, 2026 | 2.05 | 2.08 | 1.85 | 1.91 | 1.91 | -6.83% | 370,099 | 0.10 |
| Oct 26, 2026 | 2.23 | 2.39 | 2.03 | 2.05 | 2.05 | -6.39% | 5,663,720 | 1.59 |
| Oct 23, 2026 | 2.57 | 2.66 | 2.18 | 2.19 | 2.19 | -16.09% | 431,886 | 0.12 |
| Oct 22, 2026 | 2.29 | 3.00 | 2.27 | 2.61 | 2.61 | +7.85% | 3,287,192 | 0.94 |
| Oct 21, 2026 | 3.55 | 3.62 | 2.21 | 2.42 | 2.42 | -33.88% | 3,976,592 | 1.16 |
| Oct 20, 2026 | 3.98 | 4.58 | 3.17 | 3.66 | 3.66 | +36.57% | 79,130,688 | 36.39 |
| Oct 19, 2026 | 1.39 | 3.77 | 1.35 | 2.68 | 2.68 | +94.20% | 117,202,094 | 373.18 |
| Oct 16, 2026 | 2.08 | 3.77 | 1.07 | 1.38 | 1.38 | -31.34% | 8,650,356 | 48.94 |
| Oct 15, 2026 | 1.98 | 2.02 | 1.88 | 2.01 | 2.01 | -6.07% | 131,793 | 0.75 |
| Oct 14, 2026 | 2.20 | 2.26 | 1.96 | 2.14 | 2.14 | -13.01% | 280,003 | 1.64 |
| Oct 13, 2026 | 2.65 | 2.90 | 2.35 | 2.46 | 2.46 | -22.15% | 7,211,067 | 129.30 |
| Oct 12, 2026 | 3.42 | 3.42 | 2.91 | 3.16 | 3.16 | -15.28% | 169,231 | 3.19 |
| Oct 09, 2026 | 3.44 | 4.00 | 2.85 | 3.73 | 3.73 | -11.19% | 531,899 | 11.91 |
| Oct 08, 2026 | 5.49 | 5.67 | 3.85 | 4.20 | 4.20 | -26.96% | 2,472,251 | 456.34 |
| Oct 07, 2026 | 5.88 | 6.22 | 4.75 | 5.75 | 5.75 | -20.69% | 165,044 | 58.74 |
| Oct 06, 2026 | 5.70 | 7.48 | 5.26 | 7.25 | 7.25 | +31.34% | 76,368 | 46.86 |
| Oct 05, 2026 | 4.00 | 5.80 | 3.59 | 5.52 | 5.52 | +33.01% | 38,640 | 37.76 |
| Oct 02, 2026 | 4.01 | 4.18 | 4.01 | 4.15 | 4.15 | +11.77% | 3,998 | 4.16 |
| Oct 01, 2026 | 3.50 | 3.71 | 3.50 | 3.71 | 3.71 | -16.19% | 431 | 0.45 |
| Sep 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +30.29% | 187 | 0.20 |
| Sep 29, 2026 | 3.40 | 3.90 | 3.39 | 3.40 | 3.40 | -5.08% | 1,637 | 1.77 |
| Sep 28, 2026 | 3.40 | 3.73 | 3.40 | 3.58 | 3.58 | +2.34% | 904 | 0.99 |
| Sep 25, 2026 | 2.98 | 3.50 | 2.98 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 2.98 | 3.50 | 2.98 | 3.50 | 3.50 | +34.62% | 836 | 0.93 |
| Sep 23, 2026 | 2.55 | 2.62 | 2.55 | 2.60 | 2.60 | -0.23% | 1,153 | 1.29 |
| Sep 22, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.53% | 164 | 0.18 |
| Sep 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.38% | 118 | 0.13 |
| Sep 18, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.00% | 508 | 0.49 |
| Sep 17, 2026 | 2.60 | 2.66 | 2.58 | 2.63 | 2.63 | -2.23% | 11,817 | 13.77 |
| Sep 16, 2026 | 2.46 | 2.69 | 2.30 | 2.69 | 2.69 | +5.32% | 1,548 | 1.86 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.40 | 2.55 | 2.55 | -14.87% | 860 | 1.04 |
| Sep 14, 2026 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | 0.00% | 1,681 | 2.09 |
| Sep 11, 2026 | 4.35 | 4.35 | 2.88 | 3.00 | 3.00 | -33.33% | 9,108 | 13.81 |
| Sep 10, 2026 | 4.30 | 4.50 | 4.25 | 4.50 | 4.50 | -4.76% | 964 | 1.49 |
| Sep 09, 2026 | 4.73 | 4.95 | 4.50 | 4.73 | 4.73 | +4.77% | 0 | 0.00 |
| Sep 08, 2026 | 5.05 | 5.10 | 4.30 | 4.51 | 4.51 | -14.34% | 1,633 | 2.62 |
| Sep 07, 2026 | 5.27 | 5.48 | 5.05 | 5.27 | 5.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.27 | 5.48 | 5.05 | 5.27 | 5.27 | +4.26% | 0 | 0.00 |
| Sep 03, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +1.00% | 121 | 0.19 |
