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
3rd Apr 2026 (Fri) 0.119 0.123 0.1149 0.1195 29,056
2nd Apr 2026 (Thu) 0.119 0.123 0.1149 0.1195 29,056
1st Apr 2026 (Wed) 0.1214 0.125 0.12 0.1186 11,879
31st Mar 2026 (Tue) 0.1171 0.127 0.1171 0.1258 16,866
30th Mar 2026 (Mon) 0.1265 0.1265 0.1152 0.116 27,575
27th Mar 2026 (Fri) 0.1319 0.1329 0.1242 0.123 7,977
26th Mar 2026 (Thu) 0.1322 0.1386 0.126 0.1325 60,208
25th Mar 2026 (Wed) 0.129 0.1338 0.1285 0.1287 58,533
24th Mar 2026 (Tue) 0.1315 0.132 0.126 0.1268 40,336
23rd Mar 2026 (Mon) 0.1347 0.1385 0.1301 0.1323 30,856
20th Mar 2026 (Fri) 0.137 0.1371 0.125 0.135 22,826
19th Mar 2026 (Thu) 0.1393 0.1497 0.1377 0.1373 44,071
18th Mar 2026 (Wed) 0.1355 0.1597 0.1355 0.138 26,416
17th Mar 2026 (Tue) 0.1386 0.1424 0.1361 0.1344 77,567
16th Mar 2026 (Mon) 0.1385 0.1516 0.1372 0.143 102,842
13th Mar 2026 (Fri) 0.1369 0.1611 0.1369 0.1404 378,963
12th Mar 2026 (Thu) 0.121 0.15 0.12 0.1426 337,262
11th Mar 2026 (Wed) 0.1708 0.1745 0.1404 0.146 9,089,345
10th Mar 2026 (Tue) 0.128 0.128 0.1224 0.1266 2,485,043
9th Mar 2026 (Mon) 0.1202 0.13 0.1164 0.1281 50,405
6th Mar 2026 (Fri) 0.1241 0.1305 0.1217 0.122 24,670
5th Mar 2026 (Thu) 0.1248 0.135 0.1204 0.1262 90,786
4th Mar 2026 (Wed) 0.115 0.1644 0.1139 0.1343 2,797,602
3rd Mar 2026 (Tue) 0.3239 0.3239 0.1775 0.1785 388,860
2nd Mar 2026 (Mon) 0.32 0.3366 0.3156 0.325 1,638
27th Feb 2026 (Fri) 0.3139 0.3349 0.297 0.3343 8,627
26th Feb 2026 (Thu) 0.3283 0.3299 0.3173 0.317 8,446
25th Feb 2026 (Wed) 0.42 0.42 0.317 0.317 0
24th Feb 2026 (Tue) 0.42 0.42 0.324 0.324 0
23rd Feb 2026 (Mon) 0.42 0.49 0.3405 0.3502 74,298
20th Feb 2026 (Fri) 0.44 0.453 0.3994 0.425 61,105
19th Feb 2026 (Thu) 0.3653 0.47 0.3651 0.429 218,071
18th Feb 2026 (Wed) 0.2768 0.4038 0.2749 0.39 412,285
17th Feb 2026 (Tue) 0.2757 0.298 0.2626 0.2874 119,235
16th Feb 2026 (Mon) 0.2454 0.30 0.23 0.2804 339,376
13th Feb 2026 (Fri) 0.2454 0.30 0.23 0.2804 339,376
12th Feb 2026 (Thu) 0.2229 0.3567 0.2043 0.2525 17,616,650
11th Feb 2026 (Wed) 0.179 0.1929 0.173 0.1855 52,591
10th Feb 2026 (Tue) 0.18 0.1884 0.1765 0.1764 71,409
9th Feb 2026 (Mon) 0.173 0.18 0.1715 0.1789 28,055
6th Feb 2026 (Fri) 0.1675 0.1778 0.1675 0.1712 6,647
5th Feb 2026 (Thu) 0.1743 0.18 0.1616 0.1616 20,987
FTSE 100 Latest
Value10,436.29
Change71.50