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
17th Dec 2025 (Wed) 0.2011 0.213 0.1953 0.205 24,786
16th Dec 2025 (Tue) 0.2075 0.2114 0.1971 0.207 117,249
15th Dec 2025 (Mon) 0.205 0.2252 0.1867 0.2164 42,938
12th Dec 2025 (Fri) 0.221 0.221 0.203 0.2013 43,947
11th Dec 2025 (Thu) 0.2345 0.2345 0.22 0.217 85,741
10th Dec 2025 (Wed) 0.2422 0.244 0.233 0.2378 52,056
9th Dec 2025 (Tue) 0.2409 0.25 0.2378 0.2432 32,448
8th Dec 2025 (Mon) 0.2377 0.2512 0.2377 0.2415 25,352
5th Dec 2025 (Fri) 0.2427 0.244 0.2375 0.238 17,810
4th Dec 2025 (Thu) 0.2498 0.251 0.242 0.2455 13,276
3rd Dec 2025 (Wed) 0.235 0.2481 0.2316 0.2498 91,882
2nd Dec 2025 (Tue) 0.2385 0.2385 0.2322 0.2351 22,745
1st Dec 2025 (Mon) 0.2496 0.2496 0.2381 0.239 13,293
28th Nov 2025 (Fri) 0.246 0.2553 0.246 0.2502 16,754
27th Nov 2025 (Thu) 0.2499 0.2602 0.2475 0.2546 5,072
26th Nov 2025 (Wed) 0.2499 0.2602 0.2475 0.2546 18,065
25th Nov 2025 (Tue) 0.2444 0.255 0.2443 0.2499 7,213
24th Nov 2025 (Mon) 0.25 0.2566 0.2477 0.2443 20,938
21st Nov 2025 (Fri) 0.232 0.249 0.2265 0.243 10,090
20th Nov 2025 (Thu) 0.274 0.274 0.274 0.2691 3,014
19th Nov 2025 (Wed) 0.2759 0.2833 0.2666 0.2691 189,046
18th Nov 2025 (Tue) 0.2757 0.2875 0.2757 0.281 106,462
17th Nov 2025 (Mon) 0.2921 0.303 0.28 0.2875 20,081
14th Nov 2025 (Fri) 0.3098 0.3169 0.285 0.2877 75,098
13th Nov 2025 (Thu) 0.3003 0.35 0.2962 0.3168 129,437
12th Nov 2025 (Wed) 0.3047 0.3287 0.29 0.29 126,500
11th Nov 2025 (Tue) 0.2745 0.3343 0.2745 0.3057 395,206
10th Nov 2025 (Mon) 0.2732 0.2994 0.2723 0.2857 346,699
7th Nov 2025 (Fri) 0.3038 0.309 0.265 0.3029 663,140
6th Nov 2025 (Thu) 0.3509 0.6565 0.3334 0.385 28,318,516
5th Nov 2025 (Wed) 0.2861 0.2946 0.2806 0.289 14,740
4th Nov 2025 (Tue) 0.3075 0.3075 0.2842 0.2842 0
3rd Nov 2025 (Mon) 0.3075 0.3075 0.2792 0.2842 83,856
31st Oct 2025 (Fri) 0.3173 0.3173 0.30 0.3054 40,304
30th Oct 2025 (Thu) 0.3029 0.335 0.30 0.3329 212,285
29th Oct 2025 (Wed) 0.3145 0.3155 0.29 0.2966 93,832
28th Oct 2025 (Tue) 0.286 0.322 0.2845 0.3176 226,461
27th Oct 2025 (Mon) 0.278 0.2935 0.2759 0.2841 119,867
24th Oct 2025 (Fri) 0.2771 0.302 0.27 0.287 168,606
23rd Oct 2025 (Thu) 0.2748 0.2818 0.2675 0.2714 51,398
22nd Oct 2025 (Wed) 0.30 0.3014 0.27 0.2763 484,993
21st Oct 2025 (Tue) 0.2708 0.37 0.2651 0.3538 1,885,104
20th Oct 2025 (Mon) 0.2731 0.2798 0.2731 0.274 21,046
FTSE 100 Latest
Value9,774.32
Change89.53