SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.24	0.25	0.24	0.24	0.24	-3.05%	823,499
Dec 4, 2025	0.25	0.25	0.24	0.25	0.25	-1.72%	402,740
Dec 3, 2025	0.24	0.25	0.23	0.25	0.25	6.25%	815,596
Dec 2, 2025	0.24	0.24	0.23	0.24	0.24	-1.63%	728,778
Dec 1, 2025	0.25	0.25	0.24	0.24	0.24	-4.48%	774,028
Nov 28, 2025	0.25	0.26	0.25	0.25	0.25	-1.73%	538,070
Nov 26, 2025	0.25	0.27	0.25	0.25	0.25	1.88%	974,024
Nov 25, 2025	0.24	0.26	0.24	0.25	0.25	2.29%	349,125
Nov 24, 2025	0.25	0.26	0.24	0.24	0.24	0.53%	635,068
Nov 21, 2025	0.24	0.25	0.23	0.24	0.24	4.34%	1,112,486
Nov 20, 2025	0.26	0.28	0.23	0.23	0.23	-13.45%	2,231,599
Nov 19, 2025	0.27	0.28	0.27	0.27	0.27	-4.23%	1,346,001
Nov 18, 2025	0.28	0.29	0.27	0.28	0.28	-2.26%	1,320,203
Nov 17, 2025	0.29	0.31	0.28	0.29	0.29	-0.07%	1,507,872
Nov 14, 2025	0.30	0.32	0.28	0.29	0.29	-9.19%	1,610,824
Nov 13, 2025	0.29	0.35	0.29	0.32	0.32	9.24%	4,610,279
Nov 12, 2025	0.30	0.33	0.29	0.29	0.29	-5.14%	2,749,735
Nov 11, 2025	0.27	0.34	0.27	0.31	0.31	7.00%	8,093,617
Nov 10, 2025	0.27	0.30	0.27	0.29	0.29	-5.68%	4,557,824
Nov 7, 2025	0.30	0.31	0.27	0.30	0.30	-21.32%	17,121,716
Nov 6, 2025	0.34	0.66	0.33	0.39	0.39	33.22%	765,332,076
Nov 5, 2025	0.28	0.30	0.28	0.29	0.29	2.74%	903,629
Nov 4, 2025	0.28	0.28	0.27	0.28	0.28	-1.02%	1,335,134
Nov 3, 2025	0.31	0.31	0.28	0.28	0.28	-6.94%	1,573,880
Oct 31, 2025	0.32	0.32	0.30	0.31	0.31	-8.26%	1,120,414
Oct 30, 2025	0.29	0.34	0.29	0.33	0.33	12.24%	2,763,453
Oct 29, 2025	0.31	0.32	0.29	0.30	0.30	-6.61%	1,922,947
Oct 28, 2025	0.28	0.32	0.28	0.32	0.32	11.79%	3,500,026
Oct 27, 2025	0.28	0.30	0.28	0.28	0.28	-1.01%	1,577,366
Oct 24, 2025	0.27	0.30	0.27	0.29	0.29	5.75%	3,201,677
Oct 23, 2025	0.27	0.28	0.27	0.27	0.27	-1.77%	1,428,675
Oct 22, 2025	0.30	0.30	0.27	0.28	0.28	-21.91%	4,847,306
Oct 21, 2025	0.27	0.37	0.27	0.35	0.35	29.12%	19,938,138
Oct 20, 2025	0.28	0.29	0.27	0.27	0.27	-1.69%	756,587
Oct 17, 2025	0.28	0.29	0.26	0.28	0.28	-5.46%	1,294,512
Oct 16, 2025	0.32	0.35	0.29	0.29	0.29	-7.21%	2,927,430
Oct 15, 2025	0.32	0.33	0.30	0.32	0.32	6.50%	2,752,053
Oct 14, 2025	0.26	0.31	0.26	0.30	0.30	8.47%	6,130,526
Oct 13, 2025	0.28	0.29	0.27	0.28	0.28	-	869,419
Oct 10, 2025	0.31	0.32	0.27	0.28	0.28	-11.29%	1,540,315
Oct 9, 2025	0.30	0.32	0.30	0.31	0.31	1.31%	1,143,699
Oct 8, 2025	0.30	0.33	0.30	0.31	0.31	0.66%	2,521,806
Oct 7, 2025	0.30	0.32	0.29	0.30	0.30	-5.12%	3,074,862
Oct 6, 2025	0.31	0.40	0.30	0.32	0.32	-0.50%	24,268,483
Oct 3, 2025	0.28	0.34	0.28	0.32	0.32	11.92%	36,337,851
Oct 2, 2025	0.29	0.30	0.28	0.29	0.29	-1.81%	356,099
Oct 1, 2025	0.29	0.30	0.28	0.29	0.29	1.03%	587,552
Sep 30, 2025	0.28	0.30	0.28	0.29	0.29	0.83%	402,770
Sep 29, 2025	0.29	0.29	0.28	0.29	0.29	-0.76%	186,162
Sep 26, 2025	0.29	0.30	0.28	0.29	0.29	-2.09%	291,096