NasdaqCM - Nasdaq Real Time Price
USD
SCWorx Corp. (WORX)
1.6000
-0.2200
(-12.09%)
At close: October 30 at 4:00:00 PM EDT
1.6687
+0.0687
(+4.29%)
After hours: October 30 at 7:24:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.7300
1.7300
1.5400
1.6000
1.6000
176,800
Oct 29, 2026
1.8300
1.8600
1.7040
1.8200
1.8200
151,700
Oct 28, 2026
1.9800
2.0060
1.8500
1.9100
1.9100
270,700
Oct 27, 2026
2.0500
2.0800
1.8500
1.9100
1.9100
371,000
Oct 26, 2026
2.2300
2.3900
2.0350
2.0500
2.0500
5,748,600
Oct 23, 2026
2.5700
2.6600
2.1800
2.1900
2.1900
434,200
Oct 22, 2026
2.2900
3.0000
2.2700
2.6100
2.6100
3,336,000
Oct 21, 2026
3.5500
3.6200
2.2100
2.4200
2.4200
3,976,600
Oct 20, 2026
3.9800
4.5800
3.1700
3.6600
3.6600
79,130,700
Oct 19, 2026
1.3900
3.7700
1.3500
2.6800
2.6800
126,019,300
Oct 16, 2026
2.0800
3.7700
1.0700
1.3800
1.3800
8,732,000
Oct 15, 2026
1.9800
2.0150
1.8800
2.0100
2.0100
131,800
Oct 14, 2026
2.2000
2.2600
1.9600
2.1400
2.1400
276,600
Oct 13, 2026
2.6500
2.9000
2.3500
2.4600
2.4600
7,211,100
Oct 12, 2026
3.4200
3.4200
2.9100
3.1600
3.1600
166,100
Oct 9, 2026
3.4400
4.0000
2.8500
3.7300
3.7300
531,900
Oct 8, 2026
5.4900
5.6670
3.8500
4.2000
4.2000
2,472,300
Oct 7, 2026
5.8780
6.2200
4.7500
5.7500
5.7500
156,900
Oct 6, 2026
5.7000
7.4800
5.2600
7.2500
7.2500
76,400
Oct 5, 2026
4.0000
5.8000
3.5900
5.5200
5.5200
38,600
Oct 2, 2026
4.0100
4.1800
4.0100
4.1500
4.1500
4,000
Oct 1, 2026
3.5020
3.7130
3.5020
3.7130
3.7130
400
Sep 30, 2026
4.4300
4.4300
4.4300
4.4300
4.4300
200
Sep 29, 2026
3.4030
3.9000
3.3900
3.4000
3.4000
1,600
Sep 28, 2026
3.4000
3.7350
3.4000
3.5830
3.5830
900
Sep 25, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
Sep 24, 2026
2.9800
3.5000
2.9800
3.5000
3.5000
800
Sep 23, 2026
2.5500
2.6200
2.5500
2.6000
2.6000
1,200
Sep 22, 2026
2.6060
2.6060
2.6060
2.6060
2.6060
200
Sep 21, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
100
Sep 18, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
500
Sep 17, 2026
2.6000
2.6600
2.5840
2.6300
2.6300
11,800
Sep 16, 2026
2.4580
2.6900
2.3000
2.6900
2.6900
1,500
Sep 15, 2026
2.7000
2.7000
2.4000
2.5540
2.5540
900
Sep 14, 2026
2.9000
3.0000
2.8500
3.0000
3.0000
1,700
Sep 11, 2026
4.3500
4.3500
2.8800
3.0000
3.0000
9,100
Sep 10, 2026
4.3000
4.5000
4.2500
4.5000
4.5000
1,000
Sep 9, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Sep 8, 2026
5.0500
5.1000
4.3000
4.5100
4.5100
1,600
Sep 4, 2026
5.0500
5.0500
5.0500
5.0500
5.0500
-
Sep 3, 2026
5.0500
5.0500
5.0500
5.0500
5.0500
100
Sep 2, 2026
5.2500
5.2500
5.0000
5.0000
5.0000
500
Sep 1, 2026
5.2500
5.7000
5.2500
5.7000
5.7000
500
Aug 31, 2026
5.2500
5.2500
5.2500
5.2500
5.2500
-
Aug 28, 2026
5.0000
5.2500
5.0000
5.2500
5.2500
300
Aug 27, 2026
5.3000
5.4050
5.3000
5.3000
5.3000
900
Aug 26, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
400
Aug 25, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
300
Aug 24, 2026
4.9800
4.9800
3.5900
4.4100
4.4100
1,600
Aug 21, 2026
4.9510
4.9510
4.9510
4.9510
4.9510
-
Aug 20, 2026
4.9510
4.9510
4.9510
4.9510
4.9510
-
Aug 19, 2026
4.9510
4.9510
4.9510
4.9510
4.9510
200
Aug 18, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
200
Aug 17, 2026
4.8900
5.0000
4.8900
4.8900
4.8900
1,200
Aug 14, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Aug 13, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Aug 12, 2026
4.7600
5.5000
4.7600
5.5000
5.5000
1,900
Aug 11, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Aug 10, 2026
5.4010
5.5000
5.4010
5.5000
5.5000
400
Aug 7, 2026
4.7500
5.5000
4.7490
5.5000
5.5000
1,100
Aug 6, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Aug 5, 2026
4.5000
4.5500
3.5900
4.5500
4.5500
2,300
Aug 4, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
3.0000
7.0000
3.0000
4.5000
4.5000
400
Aug 3, 2026
7.6200
7.6200
5.3520
5.4000
5.4000
2,675
Jul 31, 2026
7.5600
8.7600
7.5000
8.7120
8.7120
1,358
Jul 30, 2026
7.0800
8.3880
7.0800
7.4400
7.4400
1,375
Jul 29, 2026
7.3200
7.8600
7.3200
7.4400
7.4400
800
Jul 28, 2026
8.0760
8.0760
7.3200
7.3200
7.3200
125
Jul 27, 2026
7.0800
7.0800
7.0800
7.0800
7.0800
-
Jul 24, 2026
6.6000
7.2000
6.6000
7.0800
7.0800
183
Jul 23, 2026
5.9400
7.2000
5.9400
6.6000
6.6000
2,592
Jul 22, 2026
6.9600
6.9600
6.8400
6.8520
6.8520
367
Jul 21, 2026
6.7560
6.7800
6.7560
6.7800
6.7800
50
Jul 20, 2026
8.0400
8.0400
8.0400
8.0400
8.0400
-
Jul 17, 2026
7.8000
8.0400
7.8000
8.0400
8.0400
92
Jul 16, 2026
6.4800
7.8000
6.4800
7.8000
7.8000
783
Jul 15, 2026
6.0240
8.4840
6.0240
8.4840
8.4840
125
Jul 14, 2026
6.6120
8.4960
6.0120
8.4960
8.4960
375
Jul 13, 2026
8.2080
8.5200
7.0800
8.5200
8.5200
725
Jul 10, 2026
7.8840
8.5200
6.9600
8.5200
8.5200
733
Jul 9, 2026
5.7120
7.8840
5.7120
7.8840
7.8840
2,033
Jul 8, 2026
4.4400
4.4400
4.0200
4.0200
4.0200
442
Jul 7, 2026
3.9960
3.9960
3.9960
3.9960
3.9960
33
Jul 6, 2026
4.0560
4.0560
3.9960
3.9960
3.9960
75
Jul 2, 2026
6.2760
6.5520
3.9960
3.9960
3.9960
83
Jul 1, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 30, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 29, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
25
Jun 26, 2026
5.5200
5.5200
4.9680
4.9680
4.9680
808
Jun 25, 2026
6.0000
7.2480
6.0000
7.2480
7.2480
100
Jun 24, 2026
8.4000
8.6760
7.1280
7.2000
7.2000
1,592
Jun 23, 2026
4.6440
8.9880
4.5600
8.2800
8.2800
8,667
Jun 22, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jun 18, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
450
Jun 17, 2026
3.5400
3.7920
3.5400
3.7920
3.7920
142
Jun 16, 2026
3.6000
3.6000
3.4800
3.5400
3.5400
75
Jun 15, 2026
3.1800
3.6000
3.1800
3.6000
3.6000
267
Jun 12, 2026
3.1800
3.1800
3.1800
3.1800
3.1800
33
Jun 11, 2026
4.2600
4.2600
3.1800
3.6240
3.6240
83
Jun 10, 2026
4.8000
4.8000
3.1800
4.6800
4.6800
867
Jun 9, 2026
3.1800
3.5280
3.1800
3.1800
3.1800
250
Jun 8, 2026
3.5280
3.6000
3.5280
3.6000
3.6000
100
Jun 5, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 4, 2026
3.3840
4.2000
3.3840
4.2000
4.2000
267
Jun 3, 2026
3.8400
4.4160
3.3840
3.6000
3.6000
917
Jun 2, 2026
3.3840
4.2000
3.3840
4.2000
4.2000
50
Jun 1, 2026
3.3840
4.8000
3.3840
3.6000
3.6000
600
May 29, 2026
3.4560
5.1360
3.4560
5.1360
5.1360
742
May 28, 2026
3.1680
3.1680
3.1200
3.1200
3.1200
125
May 27, 2026
3.3600
3.3600
3.1680
3.1680
3.1680
100
May 26, 2026
3.3840
4.4400
3.3840
3.5520
3.5520
400
May 22, 2026
3.8400
5.1360
3.3840
4.4400
4.4400
4,158
May 21, 2026
3.3600
3.8400
3.3600
3.6000
3.6000
2,175
May 20, 2026
3.4800
3.4800
3.4800
3.4800
3.4800
217
May 19, 2026
3.6840
3.6840
3.6000
3.6000
3.6000
758
May 18, 2026
4.0080
4.3200
3.6840
4.0800
4.0800
183
May 15, 2026
4.4040
4.4040
4.0080
4.3200
4.3200
1,075
May 14, 2026
4.1880
5.3400
4.0080
5.3400
5.3400
583
May 13, 2026
4.4280
4.6560
4.3800
4.3800
4.3800
242
May 12, 2026
4.5240
4.6800
4.4640
4.6800
4.6800
175
May 11, 2026
4.8000
5.2920
4.5600
4.6800
4.6800
975
May 8, 2026
4.9560
5.3760
4.8000
4.8000
4.8000
358
May 7, 2026
5.4480
5.8200
4.9560
4.9560
4.9560
158
May 6, 2026
5.8800
5.8920
5.5080
5.8920
5.8920
1,025
May 5, 2026
5.5080
5.9400
5.5080
5.9400
5.9400
542
May 4, 2026
5.5080
8.8680
5.5080
8.8680
8.8680
183
May 1, 2026
5.5080
5.7600
5.5080
5.5080
5.5080
158
Apr 30, 2026
5.5080
5.5080
5.5080
5.5080
5.5080
108
Apr 29, 2026
6.1200
6.6000
5.5080
5.5080
5.5080
2,183
Apr 28, 2026
8.0400
10.5720
4.2000
6.3480
6.3480
16,342
Apr 27, 2026
12.2400
12.2400
8.1000
10.5840
10.5840
3,492
Apr 24, 2026
12.6000
12.7200
10.2600
12.0000
12.0000
1,100
Apr 23, 2026
13.0800
13.0800
12.0000
12.6000
12.6000
775
Apr 22, 2026
12.6000
13.0800
10.8000
12.7560
12.7560
1,433
Apr 21, 2026
11.7600
13.0800
11.0400
12.6000
12.6000
1,775
Apr 20, 2026
12.0000
12.7200
11.5200
12.6000
12.6000
633
Apr 17, 2026
12.7200
13.6200
12.2400
13.6200
13.6200
2,058
Apr 16, 2026
12.3600
13.8000
11.0160
13.4400
13.4400
3,842
Apr 15, 2026
12.2400
13.9200
11.9520
13.3200
13.3200
9,050
Apr 14, 2026
9.7680
13.6800
9.1200
13.3200
13.3200
23,733
Apr 13, 2026
17.2200
18.3600
12.2400
12.7200
12.7200
145,450
Apr 10, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
19.8000
20.2800
17.4000
18.3600
18.3600
33,967
Apr 9, 2026
21.6000
21.6000
19.2600
19.6200
19.6200
12,431
Apr 8, 2026
21.6000
23.4000
20.3400
21.2400
21.2400
11,290
Apr 7, 2026
22.3200
27.7200
18.3600
20.3400
20.3400
84,057
Apr 6, 2026
20.1600
22.5000
20.1600
22.3200
22.3200
4,970
Apr 2, 2026
21.6000
22.1400
20.7000
21.6000
21.6000
1,732
Apr 1, 2026
23.0400
23.0400
21.4200
21.4200
21.4200
2,502
Mar 31, 2026
21.4200
23.0400
21.0600
22.6800
22.6800
3,781
Mar 30, 2026
22.5000
22.8600
19.8000
20.8800
20.8800
3,983
Mar 27, 2026
23.9400
24.1200
22.1400
22.1400
22.1400
4,487
Mar 26, 2026
23.2200
25.0200
22.6800
23.9400
23.9400
8,796
Mar 25, 2026
22.6800
24.1200
22.6800
23.2200
23.2200
3,624
Mar 24, 2026
23.5800
23.7600
22.6800
22.8600
22.8600
4,690
Mar 23, 2026
23.5800
25.0200
23.4000
23.7600
23.7600
4,934
Mar 20, 2026
24.6600
25.2000
22.5000
24.3000
24.3000
9,226
Mar 19, 2026
25.2000
27.0000
24.6600
24.6600
24.6600
8,708
Mar 18, 2026
23.5800
28.8000
23.5800
24.8400
24.8400
36,902
Mar 17, 2026
25.2000
25.7400
24.1200
24.1200
24.1200
10,325
Mar 16, 2026
24.3000
27.3600
24.3000
25.7400
25.7400
26,522
Mar 13, 2026
25.0200
29.1600
24.4800
25.2000
25.2000
34,707
Mar 12, 2026
22.5000
27.0000
21.0600
25.7400
25.7400
46,793
Mar 11, 2026
30.6000
31.5000
25.2000
26.2800
26.2800
522,362
Mar 10, 2026
22.6800
23.4000
21.9600
22.8600
22.8600
160,166
Mar 9, 2026
22.3200
23.4000
20.8800
23.0400
23.0400
9,143
Mar 6, 2026
23.2200
23.5800
21.7800
21.9600
21.9600
10,438
Mar 5, 2026
22.6800
24.3000
21.6000
22.6800
22.6800
27,128
Mar 4, 2026
21.4200
29.7000
20.3400
24.1200
24.1200
219,999
Mar 3, 2026
57.7800
58.3200
31.6800
32.2200
32.2200
102,756
Mar 2, 2026
56.8800
60.6600
54.7200
58.5000
58.5000
1,640
Feb 27, 2026
56.7000
60.3000
53.4600
60.1200
60.1200
4,115
Feb 26, 2026
58.5000
61.5600
57.0600
57.0600
57.0600
2,588
Feb 25, 2026
59.4000
69.3000
57.0600
57.0600
57.0600
4,683
Feb 24, 2026
61.3800
67.1400
54.0000
58.3200
58.3200
5,936
Feb 23, 2026
75.6000
88.2000
61.2000
63.0000
63.0000
13,683
Feb 20, 2026
81.3600
82.0800
71.2800
76.5000
76.5000
9,257
Feb 19, 2026
67.8600
84.6000
65.7000
77.2200
77.2200
31,456
Feb 18, 2026
49.3200
73.0800
49.3200
70.2000
70.2000
104,089
Feb 17, 2026
50.7600
54.0000
46.8000
51.6600
51.6600
16,751
Feb 13, 2026
44.4600
54.0000
41.4000
50.4000
50.4000
49,766
Feb 12, 2026
40.3200
65.8800
36.7200
45.5400
45.5400
1,710,021
Feb 11, 2026
31.1400
34.9200
30.9600
33.4800
33.4800
21,544
Feb 10, 2026
32.4000
33.8400
31.6800
31.6800
31.6800
3,325
Feb 9, 2026
30.7800
32.4000
30.7800
32.2200
32.2200
1,603
Feb 6, 2026
29.7000
32.4000
29.7000
30.7800
30.7800
2,380
Feb 5, 2026
30.6000
32.7600
28.9800
29.1600
29.1600
2,207
Feb 4, 2026
33.3000
33.8400
30.4200
31.1400
31.1400
4,994
Feb 3, 2026
32.4000
34.3800
32.4000
33.6600
33.6600
3,998
Feb 2, 2026
36.0000
36.0000
31.8600
32.4000
32.4000
6,149
Jan 30, 2026
36.3600
36.3600
33.8400
35.6400
35.6400
11,709
Jan 29, 2026
34.2000
36.9000
33.3000
36.3600
36.3600
12,335
Jan 28, 2026
36.0000
36.0000
32.4000
36.0000
36.0000
8,143
Jan 27, 2026
36.0000
36.0000
32.9400
36.0000
36.0000
11,862
Jan 26, 2026
36.5400
39.9600
33.3000
36.1800
36.1800
39,895
Jan 23, 2026
40.6800
57.0600
35.4600
43.2000
43.2000
1,233,996
Jan 22, 2026
34.5600
34.5600
32.5800
32.7600
32.7600
13,401
Jan 21, 2026
32.9400
34.3800
32.0400
32.4000
32.4000
3,416
Jan 20, 2026
33.3000
33.3000
32.5800
32.9400
32.9400
1,285
Jan 16, 2026
32.9400
34.7400
32.9400
33.8400
33.8400
2,088
Jan 15, 2026
33.4800
35.1000
32.9400
33.1200
33.1200
1,846
Jan 14, 2026
34.5600
34.5600
33.1200
33.4800
33.4800
2,140
Jan 13, 2026
35.1000
35.1000
33.4800
33.4800
33.4800
1,634
Jan 12, 2026
35.1000
35.1000
33.8400
34.5600
34.5600
2,462
Jan 9, 2026
35.4600
36.9000
35.1000
35.1000
35.1000
1,748
Jan 8, 2026
36.0000
36.1800
35.1000
35.2800
35.2800
2,594
Jan 7, 2026
36.1800
37.8000
35.6400
35.8200
35.8200
2,038
Jan 6, 2026
39.0600
39.0600
36.3600
37.0800
37.0800
1,305
Jan 5, 2026
37.9800
38.3400
36.0000
37.8000
37.8000
2,707
Jan 2, 2026
34.5600
37.6200
33.4800
36.5400
36.5400
6,197
Dec 31, 2025
36.0000
36.0000
33.3000
33.3000
33.3000
6,971
Dec 30, 2025
37.8000
37.8000
35.2800
35.2800
35.2800
4,098
Dec 29, 2025
37.2600
37.6200
35.1000
36.7200
36.7200
4,368
Dec 26, 2025
37.4400
38.8800
35.6400
37.9800
37.9800
2,562
Dec 24, 2025
36.0000
37.9800
35.8200
36.5400
36.5400
6,337
Dec 23, 2025
36.5400
39.6000
36.0000
37.2600
37.2600
6,978
Dec 22, 2025
37.9800
38.7000
36.3600
36.5400
36.5400
1,409
Dec 19, 2025
34.3800
39.0600
34.3800
39.0600
39.0600
2,294
Dec 18, 2025
37.8000
37.8000
34.0200
35.1000
35.1000
3,468
Dec 17, 2025
36.0000
38.7000
35.1000
36.9000
36.9000
6,534
Dec 16, 2025
37.4400
38.3400
35.2800
37.2600
37.2600
7,369
Dec 15, 2025
37.2600
41.0400
33.4800
38.8800
38.8800
14,708
Dec 12, 2025
40.5000
40.5000
36.1800
36.1800
36.1800
4,938
Dec 11, 2025
41.2200
42.6600
39.0600
39.0600
39.0600
5,795
Dec 10, 2025
43.7400
43.9200
41.9400
42.8400
42.8400
3,100
Dec 9, 2025
42.4800
45.0000
42.4800
43.7400
43.7400
4,774
Dec 8, 2025
42.4800
45.5400
42.4800
43.5600
43.5600
3,251
Dec 5, 2025
43.5600
44.1000
42.8400
42.8400
42.8400
4,670
Dec 4, 2025
45.0000
45.7200
43.5600
44.2800
44.2800
2,237
Dec 3, 2025
42.6600
45.0000
41.5800
45.0000
45.0000
4,607
Dec 2, 2025
42.8400
43.0200
41.7600
42.3000
42.3000
4,202
Dec 1, 2025
45.0000
45.0000
42.6600
43.0200
43.0200
4,381
Nov 28, 2025
44.1000
46.0800
44.1000
45.0000
45.0000
3,051
Nov 26, 2025
45.0000
47.7000
44.1000
45.9000
45.9000
5,436
Nov 25, 2025
43.2000
46.2600
43.2000
45.0000
45.0000
1,971
Nov 24, 2025
44.1000
46.4400
43.9200
43.9200
43.9200
3,544
Nov 21, 2025
43.3800
44.8200
40.6800
43.7400
43.7400
6,208
Nov 20, 2025
47.5200
49.8600
41.4000
41.9400
41.9400
12,398
Nov 19, 2025
49.3200
51.3000
48.0600
48.4200
48.4200
7,478
Nov 18, 2025
49.5000
51.8400
49.5000
50.5800
50.5800
7,334
Nov 17, 2025
51.8400
54.9000
50.4000
51.8400
51.8400
8,377
Nov 14, 2025
54.0000
57.6000
51.1200
51.8400
51.8400
8,949
Nov 13, 2025
52.2000
63.0000
52.2000
57.0600
57.0600
25,613
Nov 12, 2025
54.0000
59.4000
52.2000
52.2000
52.2000
15,276
Nov 11, 2025
48.7800
60.3000
48.7800
55.0800
55.0800
44,964
Nov 10, 2025
48.6000
54.0000
48.6000
51.4800
51.4800
25,321
Nov 7, 2025
54.7200
55.6200
47.7000
54.5400
54.5400
95,121
Nov 6, 2025
61.2000
118.2600
59.9400
69.3000
69.3000
4,251,845
Nov 5, 2025
50.5800
53.8200
50.5800
52.0200
52.0200
5,020
Nov 4, 2025
49.8600
51.1200
49.3200
50.5800
50.5800
7,417
Nov 3, 2025
54.9000
55.8000
50.2200
51.1200
51.1200
8,744
Oct 31, 2025
57.4200
57.6000
54.0000
54.9000
54.9000
6,224
