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
18th Jul 2025 (Fri) 0.4215 0.4215 0.4114 0.4125 15,049
17th Jul 2025 (Thu) 0.434 0.437 0.421 0.4326 13,414
16th Jul 2025 (Wed) 0.431 0.435 0.423 0.423 14,322
15th Jul 2025 (Tue) 0.44 0.4427 0.4221 0.4326 5,790
14th Jul 2025 (Mon) 0.4051 0.46 0.4051 0.441 9,892
11th Jul 2025 (Fri) 0.4232 0.429 0.401 0.411 35,892
10th Jul 2025 (Thu) 0.433 0.4357 0.4261 0.436 8,112
9th Jul 2025 (Wed) 0.4329 0.4391 0.4257 0.4395 4,534
8th Jul 2025 (Tue) 0.422 0.439 0.422 0.432 7,645
7th Jul 2025 (Mon) 0.4403 0.4403 0.4111 0.429 8,180
4th Jul 2025 (Fri) 0.451 0.451 0.431 0.4404 3,947
3rd Jul 2025 (Thu) 0.451 0.451 0.431 0.4404 3,947
2nd Jul 2025 (Wed) 0.44 0.48 0.44 0.4641 8,454
1st Jul 2025 (Tue) 0.4344 0.4379 0.4344 0.436 1,408
30th Jun 2025 (Mon) 0.409 0.44 0.401 0.4331 9,688
27th Jun 2025 (Fri) 0.424 0.424 0.401 0.419 31,121
26th Jun 2025 (Thu) 0.425 0.426 0.4151 0.4211 8,404
25th Jun 2025 (Wed) 0.416 0.4201 0.415 0.428 3,546
24th Jun 2025 (Tue) 0.42 0.42 0.415 0.4249 4,749
23rd Jun 2025 (Mon) 0.4244 0.4244 0.4159 0.425 3,667
20th Jun 2025 (Fri) 0.4225 0.44 0.4225 0.422 6,404
19th Jun 2025 (Thu) 0.4512 0.459 0.426 0.43 22,089
18th Jun 2025 (Wed) 0.4512 0.459 0.426 0.43 22,089
17th Jun 2025 (Tue) 0.45 0.45 0.4406 0.4466 6,241
16th Jun 2025 (Mon) 0.45 0.4618 0.4488 0.4535 23,672
13th Jun 2025 (Fri) 0.48 0.48 0.445 0.4599 13,772
12th Jun 2025 (Thu) 0.493 0.4959 0.4836 0.4946 52,544
11th Jun 2025 (Wed) 0.5119 0.526 0.478 0.5179 47,550
10th Jun 2025 (Tue) 0.48 0.5286 0.475 0.505 94,973
9th Jun 2025 (Mon) 0.49 0.49 0.46 0.4819 20,119
6th Jun 2025 (Fri) 0.4864 0.49 0.4801 0.4884 25,140
5th Jun 2025 (Thu) 0.498 0.50 0.49 0.493 22,129
4th Jun 2025 (Wed) 0.50 0.51 0.494 0.5055 16,989
3rd Jun 2025 (Tue) 0.52 0.55 0.487 0.501 68,501
2nd Jun 2025 (Mon) 0.505 0.5585 0.4921 0.52 265,935
30th May 2025 (Fri) 0.531 0.554 0.4903 0.5286 75,632
29th May 2025 (Thu) 0.505 0.63 0.4797 0.5311 157,433
28th May 2025 (Wed) 0.594 0.6187 0.516 0.5223 372,691
27th May 2025 (Tue) 0.7554 0.799 0.5907 0.64 29,252,992
26th May 2025 (Mon) 0.4025 0.4025 0.4025 0.4025 0
24th May 2025 (Sat) 0.409 0.412 0.409 0.4025 1,543,248
23rd May 2025 (Fri) 0.409 0.412 0.409 0.4097 1,543,248
22nd May 2025 (Thu) 0.403 0.403 0.395 0.40 30,321
21st May 2025 (Wed) 0.4524 0.4524 0.42 0.429 41,946
20th May 2025 (Tue) 0.4931 0.4931 0.4931 0.4931 10,980
19th May 2025 (Mon) 0.461 0.497 0.4601 0.497 30,605
FTSE 100 Latest
Value8,992.12
Change19.48