Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scworx Corp (WORX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.296 0.2978 0.28 0.2841 29,763
18th Sep 2025 (Thu) 0.2999 0.3002 0.294 0.3015 20,137
17th Sep 2025 (Wed) 0.3083 0.3096 0.295 0.30 7,987
16th Sep 2025 (Tue) 0.3041 0.3198 0.2971 0.3143 22,360
15th Sep 2025 (Mon) 0.3049 0.3097 0.3034 0.312 6,657
12th Sep 2025 (Fri) 0.3104 0.3149 0.3074 0.314 11,346
11th Sep 2025 (Thu) 0.302 0.3127 0.2913 0.3109 29,452
10th Sep 2025 (Wed) 0.2911 0.295 0.2887 0.299 31,521
9th Sep 2025 (Tue) 0.291 0.309 0.285 0.30 54,252
8th Sep 2025 (Mon) 0.3064 0.3107 0.2955 0.30 42,954
5th Sep 2025 (Fri) 0.31 0.3266 0.3034 0.3136 3,448
4th Sep 2025 (Thu) 0.3426 0.3426 0.30 0.311 37,144
3rd Sep 2025 (Wed) 0.3172 0.355 0.3141 0.345 22,747
2nd Sep 2025 (Tue) 0.3101 0.3319 0.3101 0.329 101,763
1st Sep 2025 (Mon) 0.3345 0.365 0.321 0.3283 114,456
29th Aug 2025 (Fri) 0.3345 0.365 0.321 0.3283 114,456
28th Aug 2025 (Thu) 0.3175 0.35 0.3006 0.3472 87,777
27th Aug 2025 (Wed) 0.3511 0.3606 0.322 0.3319 352,516
26th Aug 2025 (Tue) 0.2909 0.6326 0.2909 0.3812 12,182,413
25th Aug 2025 (Mon) 0.2817 0.32 0.281 0.2908 88,800
22nd Aug 2025 (Fri) 0.268 0.3198 0.268 0.318 104,034
21st Aug 2025 (Thu) 0.2667 0.279 0.2666 0.277 2,622
20th Aug 2025 (Wed) 0.275 0.275 0.2637 0.2752 10,641
19th Aug 2025 (Tue) 0.293 0.293 0.2775 0.2795 16,655
18th Aug 2025 (Mon) 0.3027 0.3055 0.3011 0.3034 4,947
15th Aug 2025 (Fri) 0.33 0.3335 0.3198 0.3239 11,054
14th Aug 2025 (Thu) 0.303 0.3381 0.2898 0.3181 56,410
13th Aug 2025 (Wed) 0.302 0.33 0.302 0.3214 29,511
12th Aug 2025 (Tue) 0.311 0.32 0.311 0.3199 14,122
11th Aug 2025 (Mon) 0.2919 0.3458 0.291 0.314 42,135
8th Aug 2025 (Fri) 0.3229 0.331 0.288 0.3007 65,863
7th Aug 2025 (Thu) 0.2835 0.372 0.28 0.3227 298,583
6th Aug 2025 (Wed) 0.3111 0.4267 0.279 0.287 708,245
5th Aug 2025 (Tue) 0.316 0.316 0.2972 0.2997 16,248
4th Aug 2025 (Mon) 0.2932 0.3264 0.2713 0.315 66,785
1st Aug 2025 (Fri) 0.334 0.334 0.30 0.3278 20,495
31st Jul 2025 (Thu) 0.351 0.38 0.3101 0.3429 226,918
30th Jul 2025 (Wed) 0.43 0.43 0.3156 0.373 20,194
29th Jul 2025 (Tue) 0.429 0.4323 0.4225 0.4306 18,543
28th Jul 2025 (Mon) 0.4285 0.43 0.42 0.42 17,539
25th Jul 2025 (Fri) 0.43 0.431 0.426 0.427 5,134
24th Jul 2025 (Thu) 0.4204 0.466 0.4202 0.4415 32,520
23rd Jul 2025 (Wed) 0.4151 0.4328 0.415 0.4296 16,230
22nd Jul 2025 (Tue) 0.4225 0.423 0.415 0.4192 8,601
FTSE 100 Latest
Value9,216.67
Change-11.44