5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-15.05%
3 MONTH PERFORMANCE
-21.72%
6 MONTH PERFORMANCE
-50.20%
YEAR-TO-DATE PERFORMANCE
-85.47%
1 YEAR PERFORMANCE
-87.08%
SCWorx Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.25 | $0.25 (-1.88%) | $0.26 | $0.23 | 387.10 K | $2.09 M |
| 12/03/2025 | $0.24 | $0.25 (5.49%) | $0.25 | $0.23 | 829.20 K | $2.12 M |
| 12/02/2025 | $0.24 | $0.24 (-1.26%) | $0.24 | $0.23 | 756.40 K | $2.00 M |
| 12/01/2025 | $0.25 | $0.24 (-4.4%) | $0.25 | $0.24 | 788.50 K | $2.03 M |
| 11/28/2025 | $0.25 | $0.25 (2.04%) | $0.26 | $0.25 | 549.25 K | $2.12 M |
| 11/26/2025 | $0.25 | $0.26 (2%) | $0.27 | $0.25 | 978.54 K | $2.16 M |
| 11/25/2025 | $0.24 | $0.25 (4.17%) | $0.26 | $0.24 | 354.72 K | $2.12 M |
| 11/24/2025 | $0.25 | $0.24 (-0.29%) | $0.26 | $0.24 | 638.00 K | $2.08 M |
| 11/21/2025 | $0.24 | $0.24 (0.83%) | $0.25 | $0.23 | 1.12 M | $2.06 M |
| 11/20/2025 | $0.26 | $0.23 (-11.75%) | $0.28 | $0.23 | 2.23 M | $1.98 M |
| 11/19/2025 | $0.27 | $0.27 (-1.79%) | $0.28 | $0.27 | 1.35 M | $2.29 M |
| 11/18/2025 | $0.28 | $0.28 (2.18%) | $0.29 | $0.27 | 1.32 M | $2.39 M |
| 11/17/2025 | $0.29 | $0.29 (0%) | $0.31 | $0.28 | 1.51 M | $2.44 M |
| 11/14/2025 | $0.30 | $0.29 (-4.1%) | $0.32 | $0.28 | 1.61 M | $2.44 M |
| 11/13/2025 | $0.29 | $0.32 (9.24%) | $0.35 | $0.29 | 4.61 M | $2.69 M |
| 11/12/2025 | $0.30 | $0.29 (-3.37%) | $0.33 | $0.29 | 2.75 M | $2.46 M |
| 11/11/2025 | $0.27 | $0.31 (12.97%) | $0.34 | $0.27 | 8.09 M | $2.60 M |
| 11/10/2025 | $0.27 | $0.29 (5.81%) | $0.30 | $0.27 | 4.56 M | $2.43 M |
| 11/07/2025 | $0.30 | $0.30 (-0.3%) | $0.31 | $0.27 | 17.12 M | $1.26 M |
| 11/06/2025 | $0.34 | $0.39 (13.14%) | $0.66 | $0.33 | 765.33 M | $1.61 M |
| 11/05/2025 | $0.28 | $0.29 (2.74%) | $0.30 | $0.28 | 903.63 K | $1.21 M |
| 11/04/2025 | $0.28 | $0.28 (1.7%) | $0.28 | $0.27 | 1.34 M | $1.17 M |
| 11/03/2025 | $0.31 | $0.28 (-6.91%) | $0.31 | $0.28 | 1.57 M | $1.19 M |
| 10/31/2025 | $0.32 | $0.31 (-4.32%) | $0.32 | $0.30 | 1.12 M | $1.27 M |
| 10/30/2025 | $0.29 | $0.33 (13.97%) | $0.34 | $0.29 | 2.76 M | $1.39 M |
| 10/29/2025 | $0.31 | $0.30 (-4.75%) | $0.32 | $0.29 | 1.92 M | $1.24 M |
| 10/28/2025 | $0.28 | $0.32 (11.48%) | $0.32 | $0.28 | 3.50 M | $1.32 M |
| 10/27/2025 | $0.28 | $0.28 (1.14%) | $0.30 | $0.28 | 1.58 M | $1.18 M |
| 10/24/2025 | $0.27 | $0.29 (5.59%) | $0.30 | $0.27 | 3.20 M | $1.20 M |
| 10/23/2025 | $0.27 | $0.27 (-0.26%) | $0.28 | $0.27 | 1.43 M | $1.13 M |
| 10/22/2025 | $0.30 | $0.28 (-7.9%) | $0.30 | $0.27 | 4.85 M | $1.15 M |
| 10/21/2025 | $0.27 | $0.35 (31.04%) | $0.37 | $0.27 | 19.94 M | $1.48 M |
| 10/20/2025 | $0.28 | $0.27 (-0.76%) | $0.29 | $0.27 | 756.60 K | $1.14 M |
| 10/17/2025 | $0.28 | $0.28 (-1.69%) | $0.29 | $0.26 | 1.29 M | $1.16 M |
| 10/16/2025 | $0.32 | $0.29 (-7.59%) | $0.35 | $0.29 | 2.93 M | $1.23 M |
| 10/15/2025 | $0.32 | $0.32 (0.51%) | $0.33 | $0.30 | 2.75 M | $1.32 M |
| 10/14/2025 | $0.26 | $0.30 (14.73%) | $0.31 | $0.26 | 6.13 M | $1.24 M |
| 10/13/2025 | $0.28 | $0.28 (-2.27%) | $0.29 | $0.27 | 869.42 K | $1.15 M |
| 10/10/2025 | $0.31 | $0.28 (-12.11%) | $0.32 | $0.27 | 1.54 M | $1.15 M |
| 10/09/2025 | $0.30 | $0.31 (2.65%) | $0.32 | $0.30 | 1.14 M | $1.29 M |
| 10/08/2025 | $0.30 | $0.31 (3.73%) | $0.33 | $0.30 | 2.52 M | $1.28 M |
| 10/07/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.29 | 3.07 M | $1.27 M |
| 10/06/2025 | $0.31 | $0.32 (4.43%) | $0.40 | $0.30 | 24.27 M | $1.34 M |
| 10/03/2025 | $0.28 | $0.32 (14.18%) | $0.34 | $0.28 | 36.34 M | $1.34 M |
| 10/02/2025 | $0.29 | $0.29 (-0.79%) | $0.30 | $0.28 | 356.10 K | $1.20 M |
| 10/01/2025 | $0.29 | $0.29 (2.81%) | $0.30 | $0.28 | 587.60 K | $1.22 M |
| 09/30/2025 | $0.28 | $0.29 (3.57%) | $0.30 | $0.28 | 402.80 K | $1.21 M |
| 09/29/2025 | $0.29 | $0.29 (0.56%) | $0.29 | $0.28 | 186.20 K | $1.20 M |
| 09/26/2025 | $0.29 | $0.29 (-0.07%) | $0.30 | $0.28 | 291.10 K | $1.21 M |
| 09/25/2025 | $0.29 | $0.30 (2.07%) | $0.30 | $0.29 | 221.10 K | $1.23 M |
| 09/24/2025 | $0.29 | $0.29 (1.35%) | $0.30 | $0.29 | 385.40 K | $1.22 M |
| 09/23/2025 | $0.29 | $0.30 (2.1%) | $0.31 | $0.28 | 564.40 K | $1.23 M |
| 09/22/2025 | $0.30 | $0.30 (-1.98%) | $0.30 | $0.28 | 263.83 K | $1.24 M |
| 09/19/2025 | $0.30 | $0.28 (-3.69%) | $0.31 | $0.28 | 566.70 K | $1.18 M |
| 09/18/2025 | $0.29 | $0.30 (2.9%) | $0.30 | $0.29 | 242.93 K | $1.26 M |
| 09/17/2025 | $0.31 | $0.30 (-1.96%) | $0.31 | $0.30 | 308.90 K | $1.25 M |
| 09/16/2025 | $0.30 | $0.31 (3.39%) | $0.32 | $0.30 | 600.72 K | $1.31 M |
| 09/15/2025 | $0.31 | $0.31 (1.4%) | $0.31 | $0.30 | 219.15 K | $1.30 M |
| 09/12/2025 | $0.32 | $0.31 (-1.29%) | $0.32 | $0.31 | 144.80 K | $1.31 M |
| 09/11/2025 | $0.29 | $0.31 (8.33%) | $0.31 | $0.29 | 475.20 K | $1.30 M |
| 09/10/2025 | $0.28 | $0.30 (5.28%) | $0.30 | $0.28 | 498.95 K | $1.25 M |
| 09/09/2025 | $0.29 | $0.30 (4.17%) | $0.31 | $0.28 | 1.32 M | $1.25 M |
| 09/08/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.29 | 451.76 K | $1.25 M |
| 09/05/2025 | $0.31 | $0.31 (2.48%) | $0.33 | $0.30 | 351.30 K | $1.31 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.
