5 DAY PERFORMANCE
+31.95%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-44.09%
6 MONTH PERFORMANCE
-77.68%
YEAR-TO-DATE PERFORMANCE
-68.57%
1 YEAR PERFORMANCE
-75.30%
SCWorx Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.50 | $0.53 (6.22%) | $0.63 | $0.48 | 1.75 M | $1.02 M |
| 05/28/2025 | $0.59 | $0.54 (-8.6%) | $0.64 | $0.50 | 3.12 M | $1.05 M |
| 05/27/2025 | $0.76 | $0.68 (-10.99%) | $0.80 | $0.59 | 163.28 M | $1.31 M |
| 05/23/2025 | $0.39 | $0.40 (3.21%) | $0.42 | $0.39 | 21.04 M | $774.97 K |
| 05/22/2025 | $0.41 | $0.40 (-2%) | $0.42 | $0.39 | 265.14 K | $773.62 K |
| 05/21/2025 | $0.46 | $0.42 (-7.89%) | $0.46 | $0.42 | 375.99 K | $808.66 K |
| 05/20/2025 | $0.48 | $0.47 (-2.92%) | $0.49 | $0.46 | 128.03 K | $897.23 K |
| 05/19/2025 | $0.49 | $0.49 (-0.04%) | $0.50 | $0.46 | 240.20 K | $945.56 K |
| 05/16/2025 | $0.52 | $0.51 (-1.73%) | $0.53 | $0.49 | 325.71 K | $975.21 K |
| 05/15/2025 | $0.52 | $0.52 (0.19%) | $0.56 | $0.49 | 392.21 K | $1.00 M |
| 05/14/2025 | $0.54 | $0.53 (-2.32%) | $0.59 | $0.51 | 798.24 K | $1.02 M |
| 05/13/2025 | $0.57 | $0.57 (-0.35%) | $0.60 | $0.54 | 1.03 M | $1.09 M |
| 05/12/2025 | $0.48 | $0.59 (23.66%) | $0.60 | $0.47 | 2.69 M | $1.14 M |
| 05/09/2025 | $0.74 | $0.61 (-17.55%) | $0.87 | $0.57 | 32.16 M | $1.13 M |
| 05/08/2025 | $0.54 | $0.55 (1.29%) | $0.57 | $0.52 | 10.02 M | $1.02 M |
| 05/07/2025 | $0.57 | $0.56 (-2.22%) | $0.57 | $0.53 | 103.40 K | $1.04 M |
| 05/06/2025 | $0.56 | $0.56 (1.62%) | $0.58 | $0.54 | 98.48 K | $1.05 M |
| 05/05/2025 | $0.60 | $0.59 (-1.83%) | $0.60 | $0.54 | 90.90 K | $1.10 M |
| 05/02/2025 | $0.58 | $0.57 (-1.72%) | $0.60 | $0.57 | 24.92 K | $1.06 M |
| 05/01/2025 | $0.56 | $0.60 (6.57%) | $0.60 | $0.56 | 18.82 K | $1.12 M |
| 04/30/2025 | $0.57 | $0.57 (0.04%) | $0.60 | $0.57 | 67.32 K | $1.06 M |
| 04/29/2025 | $0.59 | $0.59 (0.84%) | $0.60 | $0.56 | 55.59 K | $1.10 M |
| 04/28/2025 | $0.57 | $0.60 (5.49%) | $0.61 | $0.57 | 32.40 K | $1.11 M |
| 04/25/2025 | $0.63 | $0.57 (-9.6%) | $0.63 | $0.56 | 220.30 K | $831.45 K |
| 04/24/2025 | $0.60 | $0.65 (7.71%) | $0.67 | $0.59 | 257.64 K | $948.15 K |
| 04/23/2025 | $0.64 | $0.61 (-5.37%) | $0.65 | $0.58 | 207.80 K | $886.15 K |
| 04/22/2025 | $0.56 | $0.65 (17.54%) | $0.73 | $0.55 | 1.29 M | $953.25 K |
| 04/21/2025 | $0.54 | $0.57 (5.43%) | $0.61 | $0.49 | 995.60 K | $826.93 K |
| 04/17/2025 | $0.53 | $0.54 (1.89%) | $0.56 | $0.53 | 101.40 K | $787.69 K |
| 04/16/2025 | $0.58 | $0.55 (-5.17%) | $0.59 | $0.51 | 274.60 K | $802.28 K |
| 04/15/2025 | $0.69 | $0.60 (-13.67%) | $0.69 | $0.59 | 412.80 K | $867.92 K |
| 04/14/2025 | $0.73 | $0.70 (-3.78%) | $0.76 | $0.68 | 378.51 K | $1.02 M |
| 04/11/2025 | $0.92 | $0.75 (-18.54%) | $0.99 | $0.73 | 411.40 K | $1.09 M |
| 04/10/2025 | $0.85 | $0.99 (17.09%) | $1.09 | $0.80 | 1.15 M | $1.44 M |
| 04/09/2025 | $1.10 | $1.00 (-9.39%) | $1.37 | $0.90 | 60.72 M | $1.45 M |
| 04/08/2025 | $0.71 | $0.80 (11.8%) | $0.87 | $0.70 | 4.48 M | $1.16 M |
| 04/07/2025 | $0.77 | $0.74 (-3.06%) | $0.80 | $0.68 | 70.10 K | $1.08 M |
| 04/04/2025 | $0.79 | $0.75 (-4.52%) | $0.79 | $0.70 | 35.62 K | $1.18 M |
| 04/03/2025 | $0.81 | $0.78 (-3.35%) | $0.84 | $0.75 | 119.50 K | $1.22 M |
| 04/02/2025 | $0.68 | $0.78 (15.42%) | $0.82 | $0.64 | 263.03 K | $1.22 M |
| 04/01/2025 | $0.68 | $0.66 (-2.94%) | $0.68 | $0.61 | 12.81 K | $962.59 K |
| 03/31/2025 | $0.78 | $0.68 (-12.29%) | $0.79 | $0.67 | 72.30 K | $991.91 K |
| 03/28/2025 | $0.76 | $0.75 (-0.99%) | $0.78 | $0.74 | 33.31 K | $1.10 M |
| 03/27/2025 | $0.71 | $0.77 (7.75%) | $0.77 | $0.71 | 82.64 K | $1.19 M |
| 03/26/2025 | $0.74 | $0.70 (-5.19%) | $0.74 | $0.70 | 12.70 K | $1.09 M |
| 03/25/2025 | $0.80 | $0.76 (-5.55%) | $0.82 | $0.72 | 6.81 K | $1.18 M |
| 03/24/2025 | $0.80 | $0.78 (-2.44%) | $0.80 | $0.77 | 12.50 K | $1.22 M |
| 03/21/2025 | $0.72 | $0.77 (6.81%) | $0.77 | $0.70 | 17.80 K | $1.20 M |
| 03/20/2025 | $0.71 | $0.72 (1.83%) | $0.73 | $0.69 | 21.23 K | $1.13 M |
| 03/19/2025 | $0.76 | $0.73 (-4.09%) | $0.76 | $0.69 | 43.50 K | $1.13 M |
| 03/18/2025 | $0.74 | $0.74 (0.07%) | $0.76 | $0.74 | 12.00 K | $1.15 M |
| 03/17/2025 | $0.78 | $0.78 (-0%) | $0.78 | $0.74 | 14.78 K | $1.21 M |
| 03/14/2025 | $0.77 | $0.78 (0.78%) | $0.82 | $0.75 | 7.75 K | $1.21 M |
| 03/13/2025 | $0.80 | $0.78 (-2.53%) | $0.80 | $0.74 | 8.30 K | $1.22 M |
| 03/12/2025 | $0.76 | $0.79 (3.95%) | $0.82 | $0.68 | 33.57 K | $1.23 M |
| 03/11/2025 | $0.80 | $0.75 (-6.6%) | $0.81 | $0.74 | 49.15 K | $1.17 M |
| 03/10/2025 | $0.94 | $0.81 (-13.69%) | $0.94 | $0.80 | 100.61 K | $1.26 M |
| 03/07/2025 | $0.92 | $0.92 (0.43%) | $0.95 | $0.86 | 20.97 K | $1.44 M |
| 03/06/2025 | $0.95 | $0.92 (-3.16%) | $1.00 | $0.86 | 36.70 K | $1.44 M |
| 03/05/2025 | $0.89 | $0.95 (6.35%) | $0.95 | $0.89 | 40.33 K | $1.48 M |
| 03/04/2025 | $0.89 | $0.90 (1.12%) | $0.93 | $0.85 | 47.11 K | $1.40 M |
| 03/03/2025 | $0.90 | $0.89 (-1.1%) | $0.94 | $0.89 | 35.12 K | $1.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
