SCWorx Corp. (WORX)
1.35
-0.08 (-5.59%)
At close: Feb 21, 2025, 3:59 PM
1.35
-0.37%
After-hours: Feb 21, 2025, 02:58 PM EST
WORX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.38 | 1.45 | 1.35 | 1.43 | -0.02 | -1.38% | 42,344 |
| Feb 19, 2025 | 1.26 | 1.45 | 1.25 | 1.45 | 0.19 | 15.08% | 98,710 |
| Feb 18, 2025 | 1.29 | 1.31 | 1.23 | 1.26 | -0.01 | -0.79% | 21,173 |
| Feb 14, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 0.02 | 1.60% | 13,730 |
| Feb 13, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | -0.05 | -3.85% | 16,628 |
| Feb 12, 2025 | 1.33 | 1.34 | 1.25 | 1.30 | 0.00 | 0.00% | 28,428 |
| Feb 11, 2025 | 1.25 | 1.34 | 1.25 | 1.30 | 0.05 | 4.00% | 27,023 |
| Feb 10, 2025 | 1.27 | 1.27 | 1.21 | 1.25 | -0.02 | -1.57% | 19,464 |
| Feb 7, 2025 | 1.28 | 1.33 | 1.27 | 1.27 | -0.08 | -5.93% | 28,600 |
| Feb 6, 2025 | 1.35 | 1.38 | 1.31 | 1.35 | 0.00 | 0.00% | 23,136 |
| Feb 5, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | -0.03 | -2.17% | 31,269 |
| Feb 4, 2025 | 1.40 | 1.41 | 1.30 | 1.38 | -0.02 | -1.43% | 28,283 |
| Feb 3, 2025 | 1.49 | 1.52 | 1.33 | 1.40 | -0.09 | -6.04% | 95,500 |
| Jan 31, 2025 | 1.57 | 1.59 | 1.47 | 1.49 | -0.07 | -4.49% | 48,020 |
| Jan 30, 2025 | 1.71 | 1.71 | 1.55 | 1.56 | -0.06 | -3.70% | 20,400 |
| Jan 29, 2025 | 1.64 | 1.71 | 1.55 | 1.62 | -0.05 | -2.99% | 47,431 |
| Jan 28, 2025 | 1.70 | 1.73 | 1.66 | 1.67 | -0.06 | -3.47% | 21,100 |
| Jan 27, 2025 | 1.73 | 1.83 | 1.68 | 1.73 | -0.02 | -1.14% | 27,300 |
| Jan 24, 2025 | 1.84 | 1.84 | 1.74 | 1.75 | -0.09 | -4.89% | 17,700 |
| Jan 23, 2025 | 1.80 | 1.84 | 1.73 | 1.84 | 0.00 | 0.00% | 16,723 |
| Jan 22, 2025 | 1.85 | 1.87 | 1.80 | 1.84 | 0.01 | 0.55% | 13,722 |
| Jan 21, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 0.03 | 1.67% | 30,317 |
| Jan 17, 2025 | 1.80 | 1.83 | 1.74 | 1.80 | 0.03 | 1.69% | 23,141 |
| Jan 16, 2025 | 1.79 | 1.82 | 1.73 | 1.77 | 0.00 | 0.00% | 13,600 |
| Jan 15, 2025 | 1.73 | 1.88 | 1.73 | 1.77 | 0.07 | 4.12% | 55,851 |
| Jan 14, 2025 | 1.72 | 1.80 | 1.66 | 1.70 | -0.01 | -0.58% | 38,923 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.70 | 1.71 | -0.14 | -7.57% | 37,750 |
| Jan 10, 2025 | 1.64 | 1.90 | 1.64 | 1.85 | 0.16 | 9.47% | 73,582 |
| Jan 8, 2025 | 1.82 | 1.82 | 1.66 | 1.69 | -0.18 | -9.63% | 16,200 |
| Jan 7, 2025 | 1.87 | 1.89 | 1.72 | 1.87 | 0.03 | 1.63% | 39,642 |
| Jan 6, 2025 | 1.97 | 2.02 | 1.75 | 1.84 | -0.14 | -7.07% | 88,900 |
| Jan 3, 2025 | 1.79 | 2.04 | 1.78 | 1.98 | 0.25 | 14.45% | 134,600 |
| Jan 2, 2025 | 1.70 | 1.78 | 1.67 | 1.73 | 0.04 | 2.37% | 27,710 |
| Dec 31, 2024 | 1.81 | 1.81 | 1.64 | 1.69 | -0.12 | -6.63% | 67,003 |
| Dec 30, 2024 | 1.64 | 1.82 | 1.56 | 1.81 | 0.13 | 7.74% | 126,327 |
| Dec 27, 2024 | 1.72 | 1.84 | 1.63 | 1.68 | -0.04 | -2.33% | 57,912 |
| Dec 26, 2024 | 1.59 | 1.72 | 1.59 | 1.72 | 0.14 | 8.86% | 38,337 |
| Dec 24, 2024 | 1.63 | 1.63 | 1.56 | 1.58 | -0.05 | -3.07% | 17,613 |
| Dec 23, 2024 | 1.69 | 1.73 | 1.61 | 1.63 | 0.02 | 1.24% | 71,216 |
| Dec 20, 2024 | 1.55 | 1.67 | 1.49 | 1.61 | 0.19 | 13.38% | 126,940 |
| Dec 19, 2024 | 1.41 | 1.46 | 1.41 | 1.42 | 0.01 | 0.71% | 21,900 |
| Dec 18, 2024 | 1.49 | 1.60 | 1.41 | 1.41 | -0.08 | -5.37% | 76,100 |
| Dec 17, 2024 | 1.55 | 1.55 | 1.43 | 1.49 | -0.04 | -2.61% | 27,630 |
| Dec 16, 2024 | 1.63 | 1.63 | 1.53 | 1.53 | -0.09 | -5.56% | 42,388 |
| Dec 13, 2024 | 1.62 | 1.64 | 1.58 | 1.62 | -0.03 | -1.82% | 23,969 |
| Dec 12, 2024 | 1.64 | 1.67 | 1.60 | 1.65 | -0.01 | -0.60% | 26,319 |
| Dec 11, 2024 | 1.88 | 1.88 | 1.61 | 1.66 | -0.19 | -10.27% | 73,381 |
| Dec 10, 2024 | 2.16 | 2.16 | 1.81 | 1.85 | -0.19 | -9.31% | 121,520 |
| Dec 9, 2024 | 1.84 | 2.07 | 1.83 | 2.04 | 0.21 | 11.48% | 167,433 |
| Dec 6, 2024 | 1.84 | 2.00 | 1.80 | 1.83 | -0.07 | -3.68% | 205,206 |