5 DAY PERFORMANCE
+28.60%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
-42.60%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
-42.60%
1 YEAR PERFORMANCE
-61.96%
SCWorx Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.10 | $0.90 (-18.18%) | $1.37 | $0.90 | 59.94 M | $1.59 M |
| 04/08/2025 | $0.71 | $0.80 (11.8%) | $0.87 | $0.70 | 178,117 | $1.16 M |
| 04/07/2025 | $0.77 | $0.74 (-3.06%) | $0.80 | $0.68 | 70,100 | $1.08 M |
| 04/04/2025 | $0.79 | $0.75 (-4.52%) | $0.79 | $0.70 | 35,621 | $1.18 M |
| 04/03/2025 | $0.81 | $0.78 (-3.35%) | $0.84 | $0.75 | 119,497 | $1.22 M |
| 04/02/2025 | $0.68 | $0.78 (15.42%) | $0.82 | $0.64 | 263,034 | $1.22 M |
| 04/01/2025 | $0.68 | $0.66 (-2.94%) | $0.68 | $0.61 | 12,814 | $962,590 |
| 03/31/2025 | $0.78 | $0.68 (-12.29%) | $0.79 | $0.67 | 72,300 | $991,910 |
| 03/28/2025 | $0.76 | $0.75 (-0.99%) | $0.78 | $0.74 | 33,312 | $1.10 M |
| 03/27/2025 | $0.71 | $0.77 (7.75%) | $0.77 | $0.71 | 82,637 | $1.19 M |
| 03/26/2025 | $0.74 | $0.70 (-5.19%) | $0.74 | $0.70 | 12,700 | $1.09 M |
| 03/25/2025 | $0.80 | $0.76 (-5.55%) | $0.82 | $0.72 | 6,806 | $1.18 M |
| 03/24/2025 | $0.80 | $0.78 (-2.44%) | $0.80 | $0.77 | 12,500 | $1.22 M |
| 03/21/2025 | $0.72 | $0.77 (6.81%) | $0.77 | $0.70 | 17,800 | $1.20 M |
| 03/20/2025 | $0.71 | $0.72 (1.83%) | $0.73 | $0.69 | 21,225 | $1.13 M |
| 03/19/2025 | $0.76 | $0.73 (-4.09%) | $0.76 | $0.69 | 43,500 | $1.13 M |
| 03/18/2025 | $0.74 | $0.74 (0.07%) | $0.76 | $0.74 | 12,000 | $1.15 M |
| 03/17/2025 | $0.78 | $0.78 (-0%) | $0.78 | $0.74 | 14,781 | $1.21 M |
| 03/14/2025 | $0.77 | $0.78 (0.78%) | $0.82 | $0.75 | 7,753 | $1.21 M |
| 03/13/2025 | $0.80 | $0.78 (-2.53%) | $0.80 | $0.74 | 8,301 | $1.22 M |
| 03/12/2025 | $0.76 | $0.79 (3.95%) | $0.82 | $0.68 | 33,571 | $1.23 M |
| 03/11/2025 | $0.80 | $0.75 (-6.6%) | $0.81 | $0.74 | 49,147 | $1.17 M |
| 03/10/2025 | $0.94 | $0.81 (-13.69%) | $0.94 | $0.80 | 100,609 | $1.26 M |
| 03/07/2025 | $0.92 | $0.92 (0.43%) | $0.95 | $0.86 | 20,965 | $1.44 M |
| 03/06/2025 | $0.95 | $0.92 (-3.16%) | $1.00 | $0.86 | 36,700 | $1.44 M |
| 03/05/2025 | $0.89 | $0.95 (6.35%) | $0.95 | $0.89 | 40,334 | $1.48 M |
| 03/04/2025 | $0.89 | $0.90 (1.12%) | $0.93 | $0.85 | 47,112 | $1.40 M |
| 03/03/2025 | $0.90 | $0.89 (-1.1%) | $0.94 | $0.89 | 35,123 | $1.39 M |
| 02/28/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.90 | 30,600 | $1.48 M |
| 02/27/2025 | $1.00 | $0.93 (-7%) | $1.01 | $0.90 | 75,900 | $1.45 M |
| 02/26/2025 | $1.14 | $1.00 (-12.28%) | $1.14 | $0.98 | 105,322 | $1.56 M |
| 02/25/2025 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.12 | 141,849 | $1.79 M |
| 02/24/2025 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.26 | 40,600 | $1.98 M |
| 02/21/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.31 | 14,926 | $2.12 M |
| 02/20/2025 | $1.38 | $1.43 (3.62%) | $1.45 | $1.35 | 42,344 | $2.23 M |
| 02/19/2025 | $1.26 | $1.45 (15.08%) | $1.45 | $1.25 | 98,710 | $2.26 M |
| 02/18/2025 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.23 | 21,173 | $1.97 M |
| 02/14/2025 | $1.26 | $1.27 (0.79%) | $1.29 | $1.24 | 13,730 | $1.98 M |
| 02/13/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 16,628 | $1.95 M |
| 02/12/2025 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.25 | 28,428 | $2.03 M |
| 02/11/2025 | $1.25 | $1.30 (4%) | $1.34 | $1.25 | 27,023 | $2.03 M |
| 02/10/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 19,464 | $1.95 M |
| 02/07/2025 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.27 | 28,600 | $1.98 M |
| 02/06/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.31 | 23,136 | $2.11 M |
| 02/05/2025 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.32 | 31,269 | $2.11 M |
| 02/04/2025 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.30 | 28,283 | $2.15 M |
| 02/03/2025 | $1.49 | $1.40 (-6.04%) | $1.52 | $1.33 | 95,500 | $2.18 M |
| 01/31/2025 | $1.57 | $1.49 (-5.1%) | $1.59 | $1.47 | 48,020 | $2.32 M |
| 01/30/2025 | $1.71 | $1.56 (-8.77%) | $1.71 | $1.55 | 20,400 | $2.43 M |
| 01/29/2025 | $1.64 | $1.62 (-1.22%) | $1.71 | $1.55 | 47,431 | $2.53 M |
| 01/28/2025 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.66 | 21,100 | $2.61 M |
| 01/27/2025 | $1.73 | $1.73 (0%) | $1.83 | $1.68 | 27,300 | $2.70 M |
| 01/24/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.74 | 17,700 | $2.73 M |
| 01/23/2025 | $1.80 | $1.84 (2.22%) | $1.84 | $1.73 | 16,723 | $2.87 M |
| 01/22/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.80 | 13,722 | $2.87 M |
| 01/21/2025 | $1.80 | $1.83 (1.67%) | $1.90 | $1.80 | 30,317 | $2.86 M |
| 01/17/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.74 | 23,141 | $2.81 M |
| 01/16/2025 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.73 | 13,600 | $2.76 M |
| 01/15/2025 | $1.73 | $1.77 (2.31%) | $1.88 | $1.73 | 55,851 | $2.76 M |
| 01/14/2025 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.66 | 38,923 | $2.65 M |
| 01/13/2025 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.70 | 37,750 | $2.67 M |
| 01/10/2025 | $1.64 | $1.85 (12.8%) | $1.90 | $1.64 | 73,582 | $2.89 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.
