SCWorx Corp. - Common Stock (WORX)

Historical Prices For SCWorx Corp. - Common Stock (WORX)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.68	0.68	0.61	0.66	12,814	0.66
3/31/2025	0.78	0.79	0.67	0.68	70,798	0.68
3/28/2025	0.76	0.78	0.74	0.75	33,312	0.75
3/27/2025	0.71	0.77	0.71	0.77	82,637	0.77
3/26/2025	0.74	0.74	0.70	0.70	12,668	0.70
3/25/2025	0.80	0.82	0.71	0.76	6,006	0.76
3/24/2025	0.80	0.80	0.77	0.78	12,481	0.78
3/21/2025	0.72	0.77	0.70	0.77	17,786	0.77
3/20/2025	0.71	0.72	0.69	0.72	21,225	0.72
3/19/2025	0.76	0.76	0.69	0.73	43,479	0.73
3/18/2025	0.74	0.76	0.74	0.74	11,980	0.74
3/17/2025	0.78	0.78	0.73	0.78	14,738	0.78
3/14/2025	0.77	0.82	0.75	0.78	7,693	0.78
3/13/2025	0.80	0.80	0.74	0.78	8,301	0.78
3/12/2025	0.76	0.82	0.68	0.79	33,571	0.79
3/11/2025	0.80	0.81	0.74	0.75	48,247	0.75
3/10/2025	0.94	0.94	0.80	0.81	100,609	0.81
3/07/2025	0.92	0.95	0.86	0.92	20,878	0.92
3/06/2025	0.95	1.00	0.86	0.92	36,686	0.92
3/05/2025	0.89	0.95	0.89	0.95	40,333	0.95
3/04/2025	0.89	0.93	0.85	0.90	47,112	0.90
3/03/2025	0.90	0.94	0.89	0.89	35,123	0.89
2/28/2025	0.95	0.95	0.90	0.95	30,578	0.95
2/27/2025	1.00	1.01	0.90	0.93	75,037	0.93
2/26/2025	1.14	1.14	0.98	1.00	104,322	1.00
2/25/2025	1.27	1.27	1.12	1.15	141,583	1.15
2/24/2025	1.32	1.32	1.26	1.27	39,996	1.27
2/21/2025	1.43	1.43	1.31	1.36	14,926	1.36
2/20/2025	1.38	1.45	1.35	1.43	42,344	1.43
2/19/2025	1.26	1.45	1.25	1.45	98,502	1.45
2/18/2025	1.29	1.31	1.23	1.26	21,137	1.26
2/14/2025	1.26	1.29	1.24	1.27	13,730	1.27
2/13/2025	1.27	1.28	1.25	1.25	16,628	1.25
2/12/2025	1.33	1.34	1.25	1.30	28,428	1.30
2/11/2025	1.25	1.34	1.25	1.30	27,023	1.30
2/10/2025	1.27	1.27	1.21	1.25	19,265	1.25
2/07/2025	1.28	1.33	1.27	1.27	28,596	1.27
2/06/2025	1.35	1.38	1.31	1.35	23,006	1.35
2/05/2025	1.38	1.39	1.32	1.35	30,600	1.35
2/04/2025	1.40	1.41	1.30	1.38	28,082	1.38
2/03/2025	1.49	1.52	1.33	1.40	95,453	1.40
1/31/2025	1.57	1.59	1.47	1.49	48,020	1.49
1/30/2025	1.71	1.71	1.55	1.56	20,383	1.56
1/29/2025	1.64	1.71	1.55	1.62	47,430	1.62
1/28/2025	1.70	1.73	1.66	1.67	21,087	1.67
1/27/2025	1.73	1.83	1.68	1.73	27,292	1.73
1/24/2025	1.84	1.84	1.74	1.75	17,695	1.75
1/23/2025	1.80	1.84	1.73	1.84	16,723	1.84
1/22/2025	1.85	1.87	1.80	1.84	13,720	1.84
1/21/2025	1.80	1.90	1.80	1.83	30,272	1.83
1/17/2025	1.80	1.83	1.74	1.79	23,141	1.79
1/16/2025	1.79	1.82	1.73	1.77	13,580	1.77
1/15/2025	1.73	1.88	1.73	1.76	55,826	1.76
1/14/2025	1.72	1.79	1.66	1.70	38,923	1.70
1/13/2025	1.85	1.85	1.70	1.71	37,637	1.71
1/10/2025	1.64	1.90	1.64	1.85	73,582	1.85
1/08/2025	1.82	1.82	1.66	1.69	16,181	1.69
1/07/2025	1.87	1.89	1.72	1.87	39,642	1.87
1/06/2025	1.97	2.02	1.75	1.84	88,850	1.84
1/03/2025	1.79	2.04	1.78	1.98	134,595	1.98
1/02/2025	1.70	1.78	1.67	1.73	27,705	1.73