-
5 DAY PERFORMANCE
+2.52% -
1 MONTH PERFORMANCE
+5.17% -
3 MONTH PERFORMANCE
-28.24% -
6 MONTH PERFORMANCE
-59.47% -
YEAR-TO-DATE PERFORMANCE
-33.70% -
1 YEAR PERFORMANCE
-59.60%
SCWorx Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 8,240 | $1.34 M |
| 09/26/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.13 | 10,600 | $1.33 M |
| 09/25/2024 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.18 | 35,113 | $1.34 M |
| 09/24/2024 | $1.19 | $1.19 (0%) | $1.35 | $1.16 | 79,703 | $1.34 M |
| 09/23/2024 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.17 | 58,200 | $1.34 M |
| 09/20/2024 | $1.37 | $1.27 (-7.3%) | $1.44 | $1.15 | 247,300 | $1.31 M |
| 09/19/2024 | $1.19 | $1.37 (15.13%) | $1.42 | $1.15 | 250,900 | $1.54 M |
| 09/18/2024 | $1.22 | $1.13 (-7.38%) | $1.27 | $1.13 | 19,805 | $1.27 M |
| 09/17/2024 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.19 | 22,600 | $1.39 M |
| 09/16/2024 | $1.19 | $1.25 (5.04%) | $1.35 | $1.19 | 49,600 | $1.41 M |
| 09/13/2024 | $1.16 | $1.19 (2.59%) | $1.23 | $1.12 | 29,033 | $1.34 M |
| 09/12/2024 | $1.15 | $1.15 (0%) | $1.22 | $1.10 | 20,200 | $1.30 M |
| 09/11/2024 | $1.11 | $1.14 (2.7%) | $1.17 | $1.10 | 19,524 | $1.28 M |
| 09/10/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 14,669 | $1.23 M |
| 09/09/2024 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.08 | 4,619 | $1.24 M |
| 09/06/2024 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.08 | 54,400 | $1.22 M |
| 09/05/2024 | $1.05 | $1.22 (16.19%) | $1.38 | $1.03 | 397,500 | $1.37 M |
| 09/04/2024 | $1.01 | $1.05 (3.96%) | $1.13 | $1.01 | 10,900 | $1.18 M |
| 09/03/2024 | $1.21 | $1.01 (-16.53%) | $1.22 | $0.98 | 64,507 | $1.14 M |
| 08/30/2024 | $1.15 | $1.21 (5.22%) | $1.34 | $1.14 | 115,916 | $1.36 M |
| 08/29/2024 | $1.15 | $1.11 (-3.48%) | $1.20 | $1.10 | 32,709 | $1.25 M |
| 08/28/2024 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.16 | 27,500 | $1.31 M |
| 08/27/2024 | $1.09 | $1.26 (15.6%) | $1.29 | $1.09 | 95,100 | $1.42 M |
| 08/26/2024 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.06 | 81,100 | $1.26 M |
| 08/23/2024 | $1.10 | $1.15 (4.55%) | $1.25 | $1.03 | 133,236 | $1.30 M |
| 08/22/2024 | $1.07 | $1.11 (3.74%) | $1.25 | $1.02 | 79,520 | $1.25 M |
| 08/21/2024 | $1.12 | $1.10 (-1.79%) | $1.47 | $1.09 | 388,900 | $1.24 M |
| 08/20/2024 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 23,645 | $1.21 M |
| 08/19/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 8,437 | $1.17 M |
| 08/16/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 4,912 | $1.15 M |
| 08/15/2024 | $1.11 | $1.01 (-9.01%) | $1.14 | $0.98 | 18,900 | $1.14 M |
| 08/14/2024 | $1.00 | $1.06 (6%) | $1.17 | $0.97 | 78,800 | $1.19 M |
| 08/13/2024 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.98 | 12,815 | $1.10 M |
| 08/12/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.01 | 6,635 | $1.15 M |
| 08/09/2024 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 9,900 | $1.17 M |
| 08/08/2024 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 10,300 | $1.15 M |
| 08/07/2024 | $1.09 | $1.01 (-7.34%) | $1.15 | $1.00 | 74,141 | $1.14 M |
| 08/06/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.00 | 21,000 | $1.23 M |
| 08/05/2024 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.08 | 28,888 | $1.26 M |
| 08/02/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 20,100 | $1.36 M |
| 08/01/2024 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.21 | 13,707 | $1.43 M |
| 07/31/2024 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.27 | 18,730 | $1.48 M |
| 07/30/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.20 | 38,100 | $1.45 M |
| 07/29/2024 | $1.48 | $1.35 (-8.78%) | $1.51 | $1.33 | 72,900 | $1.52 M |
| 07/26/2024 | $1.34 | $1.53 (14.18%) | $1.60 | $1.34 | 305,600 | $1.72 M |
| 07/25/2024 | $1.38 | $1.38 (0%) | $1.51 | $1.33 | 466,200 | $1.55 M |
| 07/24/2024 | $1.17 | $1.60 (36.75%) | $2.19 | $1.17 | 16.14 M | $1.80 M |
| 07/23/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.13 | 34,000 | $1.32 M |
| 07/22/2024 | $1.23 | $1.19 (-3.25%) | $1.26 | $1.17 | 26,212 | $1.34 M |
| 07/19/2024 | $1.36 | $1.22 (-10.29%) | $1.36 | $1.20 | 19,646 | $1.37 M |
| 07/18/2024 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.35 | 14,079 | $1.54 M |
| 07/17/2024 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.38 | 15,006 | $1.60 M |
| 07/16/2024 | $1.38 | $1.45 (5.07%) | $1.52 | $1.38 | 16,582 | $1.63 M |
| 07/15/2024 | $1.50 | $1.41 (-6%) | $1.75 | $1.36 | 51,426 | $1.59 M |
| 07/12/2024 | $1.43 | $1.47 (2.8%) | $1.62 | $1.42 | 98,907 | $1.66 M |
| 07/11/2024 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.41 | 8,188 | $1.61 M |
| 07/10/2024 | $1.50 | $1.55 (3.33%) | $1.55 | $1.39 | 19,365 | $1.75 M |
| 07/09/2024 | $1.58 | $1.50 (-5.06%) | $1.60 | $1.50 | 5,078 | $1.69 M |
| 07/08/2024 | $1.58 | $1.58 (0%) | $1.59 | $1.58 | 1,708 | $1.78 M |
| 07/05/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.59 | 960 | $1.79 M |
| 07/03/2024 | $1.60 | $1.60 (0%) | $1.63 | $1.60 | 8,937 | $1.80 M |
| 07/02/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.60 | 8,058 | $1.81 M |
| 07/01/2024 | $1.72 | $1.62 (-5.81%) | $1.83 | $1.62 | 17,740 | $1.82 M |
| 06/28/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.66 | 3,816 | $1.92 M |