NASDAQ : WORX
SCWorx Corp. — Price history
Healthcare · Health Information Services · United States
Last price 1.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 878.56K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SCWorx Corp. (WORX) closed at 1.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.73 | 1.73 | 1.54 | 1.6 | 178,524 | -12.09% |
| 2026-10-29 | 1.83 | 1.86 | 1.704 | 1.82 | 156,461 | -4.71% |
| 2026-10-28 | 1.98 | 2.006 | 1.85 | 1.91 | 270,718 | +0.00% |
| 2026-10-27 | 2.05 | 2.08 | 1.85 | 1.91 | 379,238 | -6.83% |
| 2026-10-26 | 2.23 | 2.39 | 2.035 | 2.05 | 5,748,639 | -6.39% |
| 2026-10-23 | 2.57 | 2.66 | 2.18 | 2.19 | 442,647 | -16.09% |
| 2026-10-22 | 2.29 | 3 | 2.27 | 2.61 | 3,336,026 | +7.85% |
| 2026-10-21 | 3.55 | 3.62 | 2.21 | 2.42 | 3,976,592 | -33.88% |
| 2026-10-20 | 3.98 | 4.58 | 3.17 | 3.66 | 79,130,691 | +36.57% |
| 2026-10-19 | 1.39 | 3.77 | 1.35 | 2.68 | 126,019,338 | +94.20% |
| 2026-10-16 | 2.08 | 3.77 | 1.07 | 1.38 | 8,731,956 | -31.34% |
| 2026-10-15 | 1.98 | 2.015 | 1.88 | 2.01 | 131,793 | -6.07% |
| 2026-10-14 | 2.2 | 2.26 | 1.96 | 2.14 | 280,003 | -13.01% |
| 2026-10-13 | 2.65 | 2.9 | 2.35 | 2.46 | 7,211,067 | -22.15% |
| 2026-10-12 | 3.42 | 3.42 | 2.91 | 3.16 | 169,231 | -15.28% |
| 2026-10-09 | 3.44 | 4 | 2.85 | 3.73 | 531,899 | -11.19% |
| 2026-10-08 | 5.49 | 5.667 | 3.85 | 4.2 | 2,472,251 | -26.96% |
| 2026-10-07 | 5.878 | 6.22 | 4.75 | 5.75 | 165,044 | -20.69% |
| 2026-10-06 | 5.7 | 7.48 | 5.26 | 7.25 | 76,368 | +31.34% |
| 2026-10-05 | 4 | 5.8 | 3.59 | 5.52 | 38,640 | +33.01% |
| 2026-10-02 | 4.01 | 4.18 | 4.01 | 4.15 | 3,998 | +11.76% |
| 2026-10-01 | 3.502 | 3.713 | 3.502 | 3.713 | 431 | -16.18% |
| 2026-09-30 | 4.43 | 4.43 | 4.43 | 4.43 | 187 | +30.29% |
| 2026-09-29 | 3.403 | 3.9 | 3.39 | 3.4 | 1,637 | -5.09% |
| 2026-09-28 | 3.4 | 3.735 | 3.4 | 3.583 | 904 | +2.36% |
| 2026-09-24 | 2.98 | 3.5 | 2.98 | 3.5 | 836 | +34.62% |
| 2026-09-23 | 2.55 | 2.62 | 2.55 | 2.6 | 1,153 | -0.23% |
| 2026-09-22 | 2.606 | 2.606 | 2.606 | 2.606 | 164 | -0.53% |
| 2026-09-21 | 2.62 | 2.62 | 2.62 | 2.62 | 118 | -0.38% |
| 2026-09-18 | 2.63 | 2.63 | 2.63 | 2.63 | 508 | +0.00% |
| 2026-09-17 | 2.6 | 2.66 | 2.584 | 2.63 | 11,817 | -2.23% |
| 2026-09-16 | 2.458 | 2.69 | 2.3 | 2.69 | 1,548 | +5.32% |
| 2026-09-15 | 2.7 | 2.7 | 2.4 | 2.554 | 860 | -14.87% |
| 2026-09-14 | 2.9 | 3 | 2.85 | 3 | 1,681 | +0.00% |
| 2026-09-11 | 4.35 | 4.35 | 2.88 | 3 | 9,108 | -33.33% |
| 2026-09-10 | 4.3 | 4.5 | 4.25 | 4.5 | 964 | -0.22% |
| 2026-09-08 | 5.05 | 5.1 | 4.3 | 4.51 | 1,633 | -10.69% |
| 2026-09-03 | 5.05 | 5.05 | 5.05 | 5.05 | 121 | +1.00% |
| 2026-09-02 | 5.25 | 5.25 | 5 | 5 | 458 | -12.28% |
| 2026-09-01 | 5.25 | 5.7 | 5.25 | 5.7 | 463 | +8.57% |
| 2026-08-28 | 5 | 5.25 | 5 | 5.25 | 288 | -0.94% |
| 2026-08-27 | 5.3 | 5.405 | 5.3 | 5.3 | 880 | +6.00% |
| 2026-08-26 | 5 | 5 | 5 | 5 | 370 | +0.00% |
| 2026-08-25 | 5 | 5 | 5 | 5 | 252 | +13.38% |
| 2026-08-24 | 4.98 | 4.98 | 3.59 | 4.41 | 1,567 | -10.93% |
| 2026-08-19 | 4.951 | 4.951 | 4.951 | 4.951 | 184 | +0.84% |
| 2026-08-18 | 4.91 | 4.91 | 4.91 | 4.91 | 188 | +0.41% |
| 2026-08-17 | 4.89 | 5 | 4.89 | 4.89 | 1,248 | -11.09% |
| 2026-08-12 | 4.76 | 5.5 | 4.76 | 5.5 | 1,869 | +0.00% |
| 2026-08-10 | 5.401 | 5.5 | 5.401 | 5.5 | 369 | +0.00% |
| 2026-08-07 | 4.75 | 5.5 | 4.749 | 5.5 | 1,104 | +20.88% |
| 2026-08-05 | 4.5 | 4.55 | 3.59 | 4.55 | 2,300 | +1.11% |
| 2026-08-04 | 3 | 7 | 3 | 4.5 | 435 | -16.69% |
| 2026-08-03 | 7.62 | 7.62 | 5.348 | 5.401 | 2,671 | -37.96% |
| 2026-07-31 | 7.56 | 8.754 | 7.5 | 8.706 | 1,360 | +17.00% |
| 2026-07-30 | 7.081 | 8.393 | 7.081 | 7.441 | 1,377 | +0.02% |
| 2026-07-29 | 7.321 | 7.86 | 7.321 | 7.44 | 801 | +1.62% |
| 2026-07-28 | 8.071 | 8.071 | 7.321 | 7.321 | 125 | +3.41% |
| 2026-07-24 | 6.6 | 7.2 | 6.6 | 7.08 | 179 | +7.27% |
| 2026-07-23 | 5.94 | 7.2 | 5.94 | 6.6 | 2,588 | -3.73% |
| 2026-07-22 | 6.96 | 6.96 | 6.84 | 6.856 | 370 | +1.12% |
| 2026-07-21 | 6.75 | 6.78 | 6.75 | 6.78 | 46 | -15.68% |
| 2026-07-17 | 7.799 | 8.041 | 7.799 | 8.041 | 91 | +3.11% |
| 2026-07-16 | 6.48 | 7.799 | 6.48 | 7.799 | 780 | -8.08% |
| 2026-07-15 | 6.025 | 8.484 | 6.025 | 8.484 | 123 | -0.14% |
| 2026-07-14 | 6.612 | 8.496 | 6.012 | 8.496 | 375 | -0.28% |
| 2026-07-13 | 8.203 | 8.52 | 7.08 | 8.52 | 727 | +0.00% |
| 2026-07-10 | 7.886 | 8.52 | 6.961 | 8.52 | 735 | +8.03% |
| 2026-07-09 | 5.715 | 7.886 | 5.715 | 7.886 | 2,036 | +96.18% |
| 2026-07-08 | 4.44 | 4.44 | 4.02 | 4.02 | 441 | +0.54% |
| 2026-07-07 | 3.998 | 3.998 | 3.998 | 3.998 | 30 | +0.00% |
| 2026-07-06 | 4.05 | 4.05 | 3.998 | 3.998 | 74 | +0.06% |
| 2026-07-02 | 6.271 | 6.552 | 3.996 | 3.996 | 82 | -4.86% |
| 2026-06-29 | 4.2 | 4.2 | 4.2 | 4.2 | 23 | -15.44% |
| 2026-06-26 | 5.52 | 5.52 | 4.967 | 4.967 | 805 | -31.42% |
| 2026-06-25 | 6 | 7.243 | 6 | 7.243 | 96 | +0.59% |
| 2026-06-24 | 8.4 | 8.67 | 7.127 | 7.2 | 1,591 | -12.99% |
| 2026-06-23 | 4.643 | 8.988 | 4.56 | 8.275 | 8,664 | +115.50% |
| 2026-06-18 | 3.84 | 3.84 | 3.84 | 3.84 | 451 | +1.36% |
| 2026-06-17 | 3.54 | 3.789 | 3.54 | 3.789 | 138 | +7.02% |
| 2026-06-16 | 3.6 | 3.6 | 3.474 | 3.54 | 70 | -1.67% |
| 2026-06-15 | 3.18 | 3.6 | 3.18 | 3.6 | 267 | +13.21% |
| 2026-06-12 | 3.18 | 3.18 | 3.18 | 3.18 | 30 | -12.32% |
| 2026-06-11 | 4.26 | 4.26 | 3.175 | 3.627 | 82 | -22.51% |
| 2026-06-10 | 4.8 | 4.8 | 3.174 | 4.68 | 864 | +47.45% |
| 2026-06-09 | 3.174 | 3.532 | 3.174 | 3.174 | 245 | -11.83% |
| 2026-06-08 | 3.528 | 3.6 | 3.528 | 3.6 | 103 | -14.29% |
| 2026-06-04 | 3.384 | 4.2 | 3.384 | 4.2 | 268 | +16.67% |
| 2026-06-03 | 3.846 | 4.416 | 3.38 | 3.6 | 918 | -14.29% |
| 2026-06-02 | 3.38 | 4.2 | 3.38 | 4.2 | 48 | +16.67% |
| 2026-06-01 | 3.38 | 4.799 | 3.38 | 3.6 | 603 | -29.87% |
| 2026-05-29 | 3.455 | 5.134 | 3.455 | 5.134 | 742 | +64.48% |
| 2026-05-28 | 3.169 | 3.169 | 3.121 | 3.121 | 127 | -1.50% |
| 2026-05-27 | 3.36 | 3.36 | 3.169 | 3.169 | 96 | -10.88% |
| 2026-05-26 | 3.38 | 4.44 | 3.379 | 3.556 | 402 | -19.92% |
| 2026-05-22 | 3.84 | 5.137 | 3.384 | 4.44 | 4,157 | +23.33% |
| 2026-05-21 | 3.36 | 3.839 | 3.36 | 3.6 | 2,171 | +3.45% |
| 2026-05-20 | 3.48 | 3.48 | 3.48 | 3.48 | 216 | -3.33% |
| 2026-05-19 | 3.682 | 3.682 | 3.6 | 3.6 | 756 | -11.76% |
| 2026-05-18 | 4.01 | 4.321 | 3.682 | 4.08 | 185 | -5.57% |
| 2026-05-15 | 4.409 | 4.409 | 4.01 | 4.321 | 1,073 | -19.04% |
| 2026-05-14 | 4.193 | 5.336 | 4.01 | 5.336 | 581 | +21.94% |
| 2026-05-13 | 4.433 | 4.654 | 4.376 | 4.376 | 245 | -6.49% |
| 2026-05-12 | 4.525 | 4.68 | 4.458 | 4.68 | 175 | +0.00% |
| 2026-05-11 | 4.8 | 5.292 | 4.56 | 4.68 | 978 | -2.50% |
| 2026-05-08 | 4.955 | 5.376 | 4.8 | 4.8 | 360 | -3.12% |
| 2026-05-07 | 5.448 | 5.82 | 4.955 | 4.955 | 161 | -15.82% |
| 2026-05-06 | 5.882 | 5.886 | 5.507 | 5.886 | 1,022 | -0.91% |
| 2026-05-05 | 5.508 | 5.94 | 5.508 | 5.94 | 541 | -33.02% |
| 2026-05-04 | 5.508 | 8.868 | 5.508 | 8.868 | 180 | +61.00% |
| 2026-05-01 | 5.51 | 5.76 | 5.508 | 5.508 | 158 | -0.04% |
| 2026-04-30 | 5.509 | 5.51 | 5.509 | 5.51 | 106 | +0.04% |