SCWorx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.31	0.33	0.30	0.32	0.32	0.47%	248,784
Aug 12, 2025	0.32	0.33	0.30	0.32	0.32	1.88%	377,762
Aug 11, 2025	0.31	0.35	0.29	0.31	0.31	4.42%	856,636
Aug 8, 2025	0.32	0.35	0.29	0.30	0.30	-6.82%	823,097
Aug 7, 2025	0.28	0.37	0.28	0.32	0.32	12.44%	4,946,856
Aug 6, 2025	0.31	0.43	0.28	0.29	0.29	-4.24%	9,825,674
Aug 5, 2025	0.32	0.32	0.30	0.30	0.30	-4.86%	439,645
Aug 4, 2025	0.31	0.33	0.27	0.32	0.32	-3.90%	1,251,705
Aug 1, 2025	0.34	0.34	0.30	0.33	0.33	-4.40%	662,139
Jul 31, 2025	0.37	0.39	0.31	0.34	0.34	-8.07%	2,155,346
Jul 30, 2025	0.44	0.44	0.29	0.37	0.37	-13.38%	616,355
Jul 29, 2025	0.43	0.43	0.42	0.43	0.43	2.52%	341,145
Jul 28, 2025	0.43	0.43	0.42	0.42	0.42	-1.64%	108,524
Jul 25, 2025	0.43	0.43	0.43	0.43	0.43	-3.28%	73,116
Jul 24, 2025	0.43	0.48	0.41	0.44	0.44	2.77%	593,827
Jul 23, 2025	0.41	0.43	0.41	0.43	0.43	2.48%	240,880
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.69%	139,978
Jul 21, 2025	0.42	0.43	0.41	0.42	0.42	2.33%	205,534
Jul 18, 2025	0.41	0.44	0.41	0.41	0.41	-4.65%	164,082
Jul 17, 2025	0.42	0.44	0.42	0.43	0.43	2.27%	162,385
Jul 16, 2025	0.44	0.44	0.42	0.42	0.42	-2.22%	289,398
Jul 15, 2025	0.43	0.45	0.42	0.43	0.43	-1.90%	328,148
Jul 14, 2025	0.41	0.46	0.41	0.44	0.44	7.30%	823,797
Jul 11, 2025	0.42	0.43	0.40	0.41	0.41	-5.73%	412,194
Jul 10, 2025	0.44	0.44	0.43	0.44	0.44	-0.80%	190,188
Jul 9, 2025	0.42	0.44	0.42	0.44	0.44	1.74%	238,420
Jul 8, 2025	0.42	0.44	0.42	0.43	0.43	0.70%	233,162
Jul 7, 2025	0.43	0.44	0.41	0.43	0.43	-2.59%	332,092
Jul 3, 2025	0.46	0.46	0.43	0.44	0.44	-5.11%	126,639
Jul 2, 2025	0.44	0.48	0.44	0.46	0.46	6.44%	809,242
Jul 1, 2025	0.43	0.44	0.41	0.44	0.44	0.67%	150,255
Jun 30, 2025	0.41	0.45	0.40	0.43	0.43	3.37%	463,416
Jun 27, 2025	0.42	0.43	0.40	0.42	0.42	-0.50%	224,344
Jun 26, 2025	0.43	0.43	0.42	0.42	0.42	-1.61%	90,117
Jun 25, 2025	0.42	0.44	0.42	0.43	0.43	0.73%	73,240
Jun 24, 2025	0.42	0.43	0.42	0.42	0.42	-0.02%	95,729
Jun 23, 2025	0.43	0.43	0.41	0.43	0.43	0.71%	89,753
Jun 20, 2025	0.41	0.44	0.41	0.42	0.42	-1.86%	115,043
Jun 18, 2025	0.45	0.46	0.43	0.43	0.43	-3.72%	222,802
Jun 17, 2025	0.44	0.45	0.44	0.45	0.45	-1.52%	106,643
Jun 16, 2025	0.45	0.46	0.45	0.45	0.45	-1.39%	255,907
Jun 13, 2025	0.49	0.49	0.44	0.46	0.46	-7.02%	562,921
Jun 12, 2025	0.52	0.53	0.48	0.49	0.49	-4.50%	289,419
Jun 11, 2025	0.52	0.53	0.48	0.52	0.52	2.55%	646,802
Jun 10, 2025	0.49	0.53	0.47	0.51	0.51	4.79%	779,402
Jun 9, 2025	0.48	0.49	0.46	0.48	0.48	-1.33%	304,957
Jun 6, 2025	0.52	0.52	0.48	0.49	0.49	-0.93%	165,308
Jun 5, 2025	0.50	0.50	0.49	0.49	0.49	-2.47%	352,886
Jun 4, 2025	0.49	0.51	0.49	0.51	0.51	0.90%	238,689
Jun 3, 2025	0.53	0.56	0.49	0.50	0.50	-3.65%	768,335