SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.48	0.60	0.47	0.59	0.59	-2.46%	2,352,878
May 9, 2025	0.74	0.87	0.57	0.61	0.61	10.58%	32,155,817
May 8, 2025	0.54	0.57	0.52	0.55	0.55	-2.13%	10,023,023
May 7, 2025	0.57	0.57	0.53	0.56	0.56	-0.81%	103,396
May 6, 2025	0.56	0.58	0.54	0.56	0.56	-4.16%	98,476
May 5, 2025	0.60	0.60	0.54	0.59	0.59	3.15%	90,872
May 2, 2025	0.58	0.60	0.57	0.57	0.57	-4.83%	24,924
May 1, 2025	0.56	0.60	0.56	0.60	0.60	5.23%	18,817
Apr 30, 2025	0.57	0.60	0.57	0.57	0.57	-3.36%	67,318
Apr 29, 2025	0.59	0.60	0.56	0.59	0.59	-1.34%	55,591
Apr 28, 2025	0.57	0.61	0.57	0.60	0.60	4.91%	32,397
Apr 25, 2025	0.63	0.63	0.56	0.57	0.57	-12.31%	220,300
Apr 24, 2025	0.60	0.67	0.59	0.65	0.65	7.00%	257,643
Apr 23, 2025	0.64	0.65	0.58	0.61	0.61	-7.04%	207,796
Apr 22, 2025	0.56	0.73	0.55	0.65	0.65	15.28%	1,294,034
Apr 21, 2025	0.54	0.61	0.49	0.57	0.57	4.98%	995,551
Apr 17, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	101,398
Apr 16, 2025	0.58	0.59	0.51	0.55	0.55	-7.56%	274,594
Apr 15, 2025	0.69	0.69	0.59	0.60	0.60	-15.00%	412,771
Apr 14, 2025	0.73	0.76	0.68	0.70	0.70	-6.67%	378,506
Apr 11, 2025	0.92	0.99	0.73	0.75	0.75	-24.24%	411,394
Apr 10, 2025	0.85	1.09	0.80	0.99	0.99	-0.67%	1,145,900
Apr 9, 2025	1.10	1.37	0.90	1.00	1.00	25.21%	60,718,740
Apr 8, 2025	0.71	0.87	0.70	0.80	0.80	7.34%	4,483,407
Apr 7, 2025	0.77	0.80	0.68	0.74	0.74	-1.68%	70,054
Apr 4, 2025	0.79	0.79	0.70	0.75	0.75	-3.29%	35,621
Apr 3, 2025	0.81	0.84	0.75	0.78	0.78	-0.26%	119,497
Apr 2, 2025	0.68	0.82	0.64	0.78	0.78	18.50%	263,034
Apr 1, 2025	0.68	0.68	0.61	0.66	0.66	-2.96%	12,814
Mar 31, 2025	0.78	0.79	0.67	0.68	0.68	-9.62%	72,259
Mar 28, 2025	0.76	0.78	0.74	0.75	0.75	-1.65%	33,312
Mar 27, 2025	0.71	0.77	0.71	0.77	0.77	9.29%	82,637
Mar 26, 2025	0.74	0.74	0.70	0.70	0.70	-7.36%	12,668
Mar 25, 2025	0.80	0.82	0.72	0.76	0.76	-3.01%	6,006
Mar 24, 2025	0.80	0.80	0.77	0.78	0.78	1.30%	12,481
Mar 21, 2025	0.72	0.77	0.70	0.77	0.77	6.36%	17,786
Mar 20, 2025	0.71	0.73	0.69	0.72	0.72	-0.55%	21,225
Mar 19, 2025	0.76	0.76	0.69	0.73	0.73	-1.49%	43,479
Mar 18, 2025	0.74	0.76	0.74	0.74	0.74	-4.90%	11,980
Mar 17, 2025	0.78	0.78	0.74	0.78	0.78	-	14,738
Mar 14, 2025	0.77	0.82	0.75	0.78	0.78	-0.39%	7,693
Mar 13, 2025	0.80	0.80	0.74	0.78	0.78	-1.39%	8,301
Mar 12, 2025	0.76	0.82	0.68	0.79	0.79	5.33%	33,571
Mar 11, 2025	0.80	0.81	0.74	0.75	0.75	-7.18%	49,147
Mar 10, 2025	0.94	0.94	0.80	0.81	0.81	-12.55%	93,771
Mar 7, 2025	0.92	0.95	0.86	0.92	0.92	0.43%	20,878
Mar 6, 2025	0.95	1.00	0.86	0.92	0.92	-3.16%	36,686
Mar 5, 2025	0.89	0.95	0.89	0.95	0.95	5.56%	40,334
Mar 4, 2025	0.89	0.93	0.85	0.90	0.90	1.11%	47,112
Mar 3, 2025	0.90	0.94	0.89	0.89	0.89	-6.31%	35,123