-
5 DAY PERFORMANCE
-16.81% -
1 MONTH PERFORMANCE
+73.68% -
3 MONTH PERFORMANCE
+88.57% -
6 MONTH PERFORMANCE
-3.41% -
YEAR-TO-DATE PERFORMANCE
+7.61% -
1 YEAR PERFORMANCE
-13.91%
SCWorx Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $2.00 | $1.98 (-1%) | $2.14 | $1.85 | 121,496 | $3.09 M |
| 12/03/2024 | $2.23 | $2.06 (-7.62%) | $2.23 | $2.04 | 97,960 | $3.21 M |
| 12/02/2024 | $2.30 | $2.19 (-4.78%) | $2.35 | $2.10 | 121,240 | $3.42 M |
| 11/29/2024 | $2.62 | $2.38 (-9.16%) | $2.62 | $2.35 | 149,111 | $3.71 M |
| 11/27/2024 | $2.54 | $2.58 (1.57%) | $2.94 | $2.52 | 429,600 | $4.03 M |
| 11/26/2024 | $2.88 | $2.38 (-17.36%) | $2.92 | $2.13 | 634,234 | $3.71 M |
| 11/25/2024 | $2.10 | $3.00 (42.86%) | $3.31 | $2.10 | 4.25 M | $4.68 M |
| 11/22/2024 | $2.00 | $2.10 (5%) | $2.18 | $1.75 | 2.71 M | $3.28 M |
| 11/21/2024 | $1.66 | $2.12 (27.71%) | $2.75 | $1.58 | 144.39 M | $3.31 M |
| 11/20/2024 | $0.97 | $0.98 (1.03%) | $0.98 | $0.93 | 2.19 M | $1.53 M |
| 11/19/2024 | $0.95 | $0.96 (0.57%) | $0.98 | $0.91 | 15,800 | $1.49 M |
| 11/18/2024 | $0.90 | $0.98 (8.88%) | $0.98 | $0.88 | 65,102 | $1.53 M |
| 11/15/2024 | $1.05 | $0.90 (-14.74%) | $1.05 | $0.75 | 122,100 | $1.40 M |
| 11/14/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.01 | 32,200 | $1.67 M |
| 11/13/2024 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.08 | 19,729 | $1.72 M |
| 11/12/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 23,814 | $1.76 M |
| 11/11/2024 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.09 | 32,400 | $1.72 M |
| 11/08/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.14 | 5,639 | $1.84 M |
| 11/07/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 11,200 | $1.79 M |
| 11/06/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.14 | 14,700 | $1.83 M |
| 11/05/2024 | $1.14 | $1.14 (0%) | $1.19 | $1.13 | 36,100 | $1.78 M |
| 11/04/2024 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 37,327 | $1.78 M |
| 11/01/2024 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.11 | 29,019 | $1.73 M |
| 10/31/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.11 | 24,100 | $1.75 M |
| 10/30/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 19,800 | $1.79 M |
| 10/29/2024 | $1.17 | $1.18 (0.85%) | $1.24 | $1.16 | 10,800 | $1.84 M |
| 10/28/2024 | $1.25 | $1.19 (-4.8%) | $1.33 | $1.15 | 44,800 | $1.86 M |
| 10/25/2024 | $1.23 | $1.23 (0%) | $1.30 | $1.23 | 13,514 | $1.92 M |
| 10/24/2024 | $1.20 | $1.23 (2.5%) | $1.26 | $1.15 | 37,600 | $1.92 M |
| 10/23/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.23 | 6,974 | $2.00 M |
| 10/22/2024 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 13,840 | $2.03 M |
| 10/21/2024 | $1.39 | $1.23 (-11.51%) | $1.39 | $1.18 | 58,392 | $1.92 M |
| 10/18/2024 | $1.35 | $1.38 (2.22%) | $1.43 | $1.28 | 101,717 | $2.15 M |
| 10/17/2024 | $1.26 | $1.35 (7.14%) | $1.48 | $1.25 | 332,928 | $2.11 M |
| 10/16/2024 | $1.24 | $1.25 (0.81%) | $1.31 | $1.22 | 84,300 | $1.95 M |
| 10/15/2024 | $1.11 | $1.21 (9.01%) | $1.22 | $1.11 | 37,840 | $1.89 M |
| 10/14/2024 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 4,722 | $1.73 M |
| 10/11/2024 | $1.12 | $1.16 (3.57%) | $1.19 | $1.12 | 3,000 | $1.81 M |
| 10/10/2024 | $1.14 | $1.14 (0%) | $1.18 | $1.12 | 12,369 | $1.78 M |
| 10/09/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.11 | 8,600 | $1.79 M |
| 10/08/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.15 | 1,040 | $1.86 M |
| 10/07/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 11,800 | $1.83 M |
| 10/04/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 12,544 | $1.79 M |
| 10/03/2024 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.11 | 16,000 | $1.75 M |
| 10/02/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.13 | 47,900 | $1.83 M |
| 10/01/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.16 | 15,201 | $1.81 M |
| 09/30/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 13,300 | $1.84 M |
| 09/27/2024 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 8,240 | $1.86 M |
| 09/26/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.13 | 10,600 | $1.84 M |
| 09/25/2024 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.18 | 35,113 | $1.86 M |
| 09/24/2024 | $1.19 | $1.19 (0%) | $1.35 | $1.16 | 79,703 | $1.86 M |
| 09/23/2024 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.17 | 58,200 | $1.86 M |
| 09/20/2024 | $1.37 | $1.27 (-7.3%) | $1.44 | $1.15 | 247,300 | $1.98 M |
| 09/19/2024 | $1.19 | $1.37 (15.13%) | $1.42 | $1.15 | 250,900 | $2.14 M |
| 09/18/2024 | $1.22 | $1.13 (-7.38%) | $1.27 | $1.13 | 19,805 | $1.76 M |
| 09/17/2024 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.19 | 22,600 | $1.92 M |
| 09/16/2024 | $1.19 | $1.25 (5.04%) | $1.35 | $1.19 | 49,600 | $1.95 M |
| 09/13/2024 | $1.16 | $1.19 (2.59%) | $1.23 | $1.12 | 29,033 | $1.86 M |
| 09/12/2024 | $1.15 | $1.15 (0%) | $1.22 | $1.10 | 20,200 | $1.79 M |
| 09/11/2024 | $1.11 | $1.14 (2.7%) | $1.17 | $1.10 | 19,524 | $1.78 M |
| 09/10/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 14,669 | $1.70 M |
| 09/09/2024 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.08 | 4,619 | $1.72 M |
| 09/06/2024 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.08 | 54,400 | $1.69 M |
| 09/05/2024 | $1.05 | $1.22 (16.19%) | $1.38 | $1.03 | 397,500 | $1.90 M |
| 09/04/2024 | $1.01 | $1.05 (3.96%) | $1.13 | $1.01 | 10,900 | $1.64 M |