WORK Medical Technology Group LTD (WOK)
NASDAQ: WOK · Real-Time Price · USD
0.5007
-0.0494 (-8.98%)
At close: May 12, 2025, 4:00 PM
0.5001
-0.0006 (-0.12%)
After-hours: May 12, 2025, 5:47 PM EDT
WOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.58 | 0.58 | 0.48 | 0.50 | 0.50 | -8.98% | 234,326 |
| May 9, 2025 | 0.45 | 0.58 | 0.45 | 0.55 | 0.55 | 17.54% | 844,727 |
| May 8, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 5.29% | 63,402 |
| May 7, 2025 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -2.41% | 55,032 |
| May 6, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | -2.36% | 32,273 |
| May 5, 2025 | 0.44 | 0.47 | 0.41 | 0.47 | 0.47 | 3.78% | 91,774 |
| May 2, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 9.55% | 112,170 |
| May 1, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | -3.32% | 63,143 |
| Apr 30, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 2.76% | 81,903 |
| Apr 29, 2025 | 0.40 | 0.45 | 0.40 | 0.41 | 0.41 | -1.83% | 59,314 |
| Apr 28, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 2.34% | 73,719 |
| Apr 25, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -4.15% | 43,824 |
| Apr 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -1.08% | 56,555 |
| Apr 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 5.04% | 60,985 |
| Apr 22, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 8.55% | 87,871 |
| Apr 21, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -12.82% | 125,186 |
| Apr 17, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | 0.44 | -9.18% | 227,209 |
| Apr 16, 2025 | 0.41 | 0.50 | 0.41 | 0.48 | 0.48 | 20.38% | 617,903 |
| Apr 15, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.50% | 131,554 |
| Apr 14, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 7.27% | 322,765 |
| Apr 11, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -5.10% | 310,210 |
| Apr 10, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -4.83% | 354,444 |
| Apr 9, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -4.03% | 416,341 |
| Apr 8, 2025 | 0.49 | 0.51 | 0.42 | 0.43 | 0.43 | -1.27% | 193,756 |
| Apr 7, 2025 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -11.75% | 192,001 |
| Apr 4, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -8.22% | 220,671 |
| Apr 3, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -7.13% | 170,451 |
| Apr 2, 2025 | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 0.88% | 142,463 |
| Apr 1, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.02% | 106,429 |
| Mar 31, 2025 | 0.50 | 0.59 | 0.50 | 0.57 | 0.57 | 13.98% | 442,861 |
| Mar 28, 2025 | 0.56 | 0.57 | 0.50 | 0.50 | 0.50 | -12.05% | 202,465 |
| Mar 27, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.64% | 147,882 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 139,012 |
| Mar 25, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.84% | 171,570 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.57 | 0.62 | 0.62 | -3.13% | 269,020 |
| Mar 21, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -3.03% | 154,587 |
| Mar 20, 2025 | 0.64 | 0.74 | 0.63 | 0.66 | 0.66 | 8.18% | 954,793 |
| Mar 19, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 1.68% | 126,036 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -3.23% | 170,148 |
| Mar 17, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 131,634 |
| Mar 14, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 3.08% | 168,329 |
| Mar 13, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 1.12% | 217,782 |
| Mar 12, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -0.97% | 178,970 |
| Mar 11, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | -0.80% | 150,648 |
| Mar 10, 2025 | 0.66 | 0.69 | 0.62 | 0.63 | 0.63 | -9.20% | 251,919 |
| Mar 7, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 2.82% | 171,206 |
| Mar 6, 2025 | 0.66 | 0.72 | 0.66 | 0.67 | 0.67 | -0.13% | 277,277 |
| Mar 5, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | -0.70% | 194,471 |
| Mar 4, 2025 | 0.62 | 0.68 | 0.60 | 0.68 | 0.68 | 6.27% | 319,722 |
| Mar 3, 2025 | 0.70 | 0.72 | 0.62 | 0.64 | 0.64 | -11.78% | 549,171 |