Dark

WORX
SC WORX Corp
stock NASDAQ

At Close

Nov 13, 2025 3:59:30 PM EST

0.3144USD+8.414%(+0.0244)4,610,279

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 13, 2025 9:28:30 AM EST

0.2999USD+3.414%(+0.0099)108,859

After-hours

Nov 13, 2025 4:58:30 PM EST

0.3001USD-4.548%(-0.0143)195,821

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-13	0.290000	0.350000	0.290000	0.316800	+9.241%	4,610,279	0.000%
2025-11-12	0.300100	0.330000	0.290000	0.290000	-5.136%	2,749,735	+9.241%
2025-11-11	0.270600	0.335100	0.270600	0.305700	+7.000%	8,093,617	+3.631%
2025-11-10	0.270000	0.299600	0.270000	0.285700	-5.678%	4,557,824	+10.886%
2025-11-07	0.303800	0.309000	0.265000	0.302900	-21.325%	17,120,316	+4.589%
2025-11-06	0.340300	0.656600	0.332800	0.385000	+33.218%	765,312,916	-17.714%
2025-11-05	0.281300	0.298700	0.280500	0.289000	+2.737%	903,629	+9.619%
2025-11-04	0.276600	0.284000	0.273600	0.281300	-1.020%	1,335,134	+12.620%
2025-11-03	0.305300	0.309900	0.279000	0.284200	-6.942%	1,573,880	+11.471%
2025-10-31	0.319200	0.319900	0.300000	0.305400	-8.261%	1,120,414	+3.733%
2025-10-30	0.292100	0.335000	0.292100	0.332900	+12.239%	2,763,453	-4.836%
2025-10-29	0.311400	0.317700	0.290000	0.296600	-6.612%	1,922,947	+6.811%
2025-10-28	0.284900	0.322400	0.284500	0.317600	+11.792%	3,499,206	-0.252%
2025-10-27	0.280900	0.295000	0.275800	0.284100	-1.010%	1,577,366	+11.510%
2025-10-24	0.271800	0.302400	0.268563	0.287000	+5.748%	3,201,677	+10.383%
2025-10-23	0.272100	0.283500	0.267500	0.271400	-1.773%	1,428,675	+16.728%
2025-10-22	0.300000	0.302800	0.270000	0.276300	-21.905%	4,847,306	+14.658%
2025-10-21	0.270000	0.370000	0.265000	0.353800	+29.124%	19,938,138	-10.458%
2025-10-20	0.276100	0.286900	0.273000	0.274000	-1.686%	756,587	+15.620%
2025-10-17	0.283500	0.289400	0.264000	0.278700	-5.461%	1,294,512	+13.671%
2025-10-16	0.319000	0.350000	0.288000	0.294800	-7.208%	2,927,430	+7.463%
2025-10-15	0.316100	0.333300	0.300000	0.317700	+6.504%	2,752,053	-0.283%
2025-10-14	0.260000	0.309800	0.260000	0.298300	+8.473%	6,130,526	+6.202%
2025-10-13	0.281400	0.288800	0.273600	0.275000	0.000%	869,419	+15.200%
2025-10-10	0.312900	0.318100	0.272500	0.275000	-11.290%	1,540,315	+15.200%
2025-10-09	0.302000	0.320000	0.295100	0.310000	+1.307%	1,143,699	+2.194%
2025-10-08	0.295000	0.325000	0.295000	0.306000	+0.658%	2,521,806	+3.529%
2025-10-07	0.304000	0.323600	0.291300	0.304000	-5.119%	3,074,862	+4.211%
2025-10-06	0.306800	0.400000	0.303000	0.320400	-0.497%	24,268,483	-1.124%
2025-10-03	0.282000	0.340500	0.282000	0.322000	+11.922%	36,337,851	-1.615%
2025-10-02	0.290000	0.295800	0.281200	0.287700	-1.809%	356,099	+10.115%
2025-10-01	0.285000	0.301800	0.284400	0.293000	+1.034%	587,552	+8.123%
2025-09-30	0.280000	0.298900	0.280000	0.290000	+0.834%	402,770	+9.241%
2025-09-29	0.286000	0.293000	0.282000	0.287600	-0.759%	186,162	+10.153%
2025-09-26	0.290000	0.295100	0.282000	0.289800	-2.095%	291,096	+9.317%
2025-09-25	0.290000	0.296000	0.287100	0.296000	+1.058%	221,061	+7.027%
2025-09-24	0.289000	0.298300	0.289000	0.292900	-1.081%	385,350	+8.160%
2025-09-23	0.290000	0.310000	0.284910	0.296100	-0.303%	564,394	+6.991%
2025-09-22	0.303000	0.303000	0.282000	0.297000	+4.541%	263,826	+6.667%
2025-09-19	0.295000	0.309800	0.280000	0.284100	-5.771%	566,693	+11.510%
2025-09-18	0.293000	0.303400	0.293000	0.301500	+0.500%	242,927	+5.075%
2025-09-17	0.306000	0.314200	0.295000	0.300000	-4.550%	308,863	+5.600%
2025-09-16	0.304000	0.320400	0.295900	0.314300	+0.737%	600,717	+0.795%
2025-09-15	0.307700	0.312000	0.301000	0.312000	-0.637%	219,147	+1.538%
2025-09-12	0.318100	0.322000	0.305000	0.314000	+0.997%	144,752	+0.892%
2025-09-11	0.287000	0.312700	0.287000	0.310900	+3.980%	475,159	+1.898%
2025-09-10	0.284000	0.299900	0.284000	0.299000	-0.333%	498,945	+5.953%
2025-09-09	0.288000	0.309990	0.281100	0.300000	0.000%	1,323,541	+5.600%
2025-09-08	0.300000	0.321100	0.294600	0.300000	-4.337%	451,756	+5.600%
2025-09-05	0.306000	0.332500	0.303400	0.313600	+0.836%	351,264	+1.020%
2025-09-04	0.330000	0.343200	0.298800	0.311000	-9.855%	721,194	+1.865%
2025-09-03	0.315000	0.355000	0.314100	0.345000	+4.863%	756,462	-8.174%
2025-09-02	0.308600	0.334900	0.308100	0.329000	+0.213%	799,884	-3.708%
2025-08-29	0.327528	0.368500	0.318500	0.328300	-5.444%	975,342	-3.503%
2025-08-28	0.323000	0.350000	0.300200	0.347200	+4.610%	2,054,573	-8.756%
2025-08-27	0.358000	0.365200	0.322000	0.331900	-12.933%	4,153,383	-4.550%
2025-08-26	0.286900	0.632800	0.286900	0.381200	+31.087%	146,126,207	-16.894%
2025-08-25	0.289500	0.320000	0.271100	0.290800	-8.553%	715,536	+8.941%
2025-08-22	0.272000	0.326900	0.267000	0.318000	+14.801%	1,911,477	-0.377%
2025-08-21	0.270000	0.279900	0.266400	0.277000	+0.654%	248,735	+14.368%
2025-08-20	0.279000	0.279000	0.263500	0.275200	-1.538%	243,012	+15.116%
2025-08-19	0.294300	0.298000	0.275000	0.279500	-7.877%	474,157	+13.345%
2025-08-18	0.315000	0.315000	0.301100	0.303400	-6.329%	187,421	+4.417%
2025-08-15	0.306300	0.337300	0.303200	0.323900	+1.823%	400,694	-2.192%
2025-08-14	0.303000	0.339800	0.287600	0.318100	-1.027%	819,003	-0.409%
2025-08-13	0.309800	0.330000	0.302000	0.321400	+0.469%	248,784	-1.431%
2025-08-12	0.320000	0.328200	0.303001	0.319900	+1.879%	377,762	-0.969%
2025-08-11	0.309000	0.349200	0.290000	0.314000	+4.423%	856,636	+0.892%
2025-08-08	0.320100	0.349900	0.287700	0.300700	-6.817%	823,097	+5.354%
2025-08-07	0.280000	0.374000	0.280000	0.322700	+12.439%	4,946,856	-1.828%
2025-08-06	0.311700	0.426700	0.276200	0.287000	-4.238%	9,825,674	+10.383%
2025-08-05	0.320000	0.322150	0.297000	0.299700	-4.857%	439,645	+5.706%
2025-08-04	0.308100	0.327800	0.271300	0.315000	-3.905%	1,251,705	+0.571%
2025-08-01	0.338900	0.342400	0.300000	0.327800	-4.404%	662,139	-3.356%
2025-07-31	0.369000	0.386350	0.310000	0.342900	-8.070%	2,155,346	-7.612%
2025-07-30	0.435000	0.435000	0.290000	0.373000	-13.377%	616,355	-15.067%
2025-07-29	0.429200	0.433900	0.420000	0.430600	+2.524%	341,145	-26.428%
2025-07-28	0.425000	0.434000	0.418500	0.420000	-1.639%	108,524	-24.571%
2025-07-25	0.428300	0.434800	0.425000	0.427000	-3.284%	73,116	-25.808%
2025-07-24	0.430000	0.479900	0.414900	0.441500	+2.770%	593,827	-28.245%
2025-07-23	0.410000	0.432900	0.410000	0.429600	+2.481%	240,880	-26.257%
2025-07-22	0.423300	0.423300	0.415000	0.419200	-0.687%	139,978	-24.427%
2025-07-21	0.419300	0.431100	0.414500	0.422100	+2.327%	205,534	-24.947%
2025-07-18	0.412200	0.438100	0.410000	0.412500	-4.646%	164,082	-23.200%
2025-07-17	0.422900	0.438900	0.420000	0.432600	+2.270%	162,385	-26.768%
2025-07-16	0.435000	0.437600	0.422000	0.423000	-2.219%	289,398	-25.106%
2025-07-15	0.430000	0.447000	0.420100	0.432600	-1.905%	328,148	-26.768%
2025-07-14	0.405100	0.464900	0.405000	0.441000	+7.299%	823,797	-28.163%
2025-07-11	0.424400	0.430000	0.400210	0.411000	-5.734%	412,194	-22.920%
2025-07-10	0.439000	0.439051	0.425000	0.436000	-0.796%	190,188	-27.339%
2025-07-09	0.422900	0.440000	0.422000	0.439500	+1.736%	238,420	-27.918%
2025-07-08	0.421000	0.439900	0.420100	0.432000	+0.699%	233,162	-26.667%
2025-07-07	0.434200	0.440400	0.411100	0.429000	-2.589%	332,092	-26.154%
2025-07-03	0.456500	0.457500	0.429400	0.440400	-5.107%	126,639	-28.065%
2025-07-02	0.435000	0.484000	0.435000	0.464100	+6.445%	809,242	-31.739%
2025-07-01	0.430000	0.439100	0.411900	0.436000	+0.670%	150,255	-27.339%
2025-06-30	0.406400	0.450000	0.401000	0.433100	+3.365%	463,416	-26.853%
2025-06-27	0.420500	0.429000	0.401000	0.419000	-0.499%	224,344	-24.391%
2025-06-26	0.429000	0.429000	0.415000	0.421100	-1.612%	90,117	-24.768%
2025-06-25	0.419500	0.434999	0.415000	0.428000	+0.730%	73,240	-25.981%
2025-06-24	0.416000	0.425000	0.415000	0.424900	-0.024%	95,729	-25.441%
2025-06-23	0.425900	0.434000	0.413200	0.425000	+0.711%	89,753	-25.459%
2025-06-20	0.410000	0.443300	0.410000	0.422000	-1.860%	115,043	-24.929%
2025-06-18	0.450000	0.459000	0.425200	0.430000	-3.717%	222,802	-26.326%
2025-06-17	0.440000	0.451200	0.440000	0.446600	-1.521%	106,643	-29.064%
2025-06-16	0.450000	0.463499	0.448000	0.453500	-1.392%	255,907	-30.143%
2025-06-13	0.485100	0.493800	0.440500	0.459900	-7.016%	562,921	-31.115%
2025-06-12	0.520300	0.530000	0.483600	0.494600	-4.499%	289,419	-35.948%
2025-06-11	0.520000	0.527000	0.476100	0.517900	+2.554%	646,802	-38.830%
2025-06-10	0.491000	0.528600	0.470101	0.505000	+4.794%	779,402	-37.267%
2025-06-09	0.483000	0.490000	0.457700	0.481900	-1.331%	304,957	-34.260%
2025-06-06	0.520000	0.520000	0.480100	0.488400	-0.933%	165,308	-35.135%
2025-06-05	0.499700	0.501900	0.488900	0.493000	-2.473%	352,886	-35.740%
2025-06-04	0.488000	0.510100	0.488000	0.505500	+0.898%	238,689	-37.329%
2025-06-03	0.528300	0.559999	0.487000	0.501000	-3.654%	768,335	-36.766%
2025-06-02	0.517000	0.558500	0.487000	0.520000	-1.627%	3,038,018	-39.077%
2025-05-30	0.520100	0.555151	0.485200	0.528600	-0.471%	622,577	-40.068%
2025-05-29	0.500000	0.634400	0.477700	0.531100	-2.264%	1,750,506	-40.350%
2025-05-28	0.594500	0.635100	0.504300	0.543400	-20.088%	3,116,890	-41.700%
2025-05-27	0.764000	0.800900	0.590000	0.680000	+68.944%	163,284,446	-53.412%
2025-05-23	0.390000	0.419000	0.390000	0.402500	+0.174%	21,035,590	-21.292%
2025-05-22	0.410000	0.419600	0.391000	0.401800	-4.333%	265,143	-21.155%
2025-05-21	0.456000	0.459999	0.415000	0.420000	-9.871%	375,986	-24.571%
2025-05-20	0.480000	0.489900	0.462000	0.466000	-5.111%	128,025	-32.017%
2025-05-19	0.491300	0.500000	0.455800	0.491100	-3.040%	240,179	-35.492%
2025-05-16	0.515400	0.527100	0.492000	0.506500	-2.783%	325,710	-37.453%
2025-05-15	0.520000	0.559900	0.494800	0.521000	-1.698%	392,209	-39.194%
2025-05-14	0.542600	0.594900	0.510000	0.530000	-6.690%	798,236	-40.226%
2025-05-13	0.570000	0.598300	0.541000	0.568000	-3.908%	1,030,933	-44.225%
2025-05-12	0.478000	0.597200	0.472600	0.591100	-2.459%	2,691,853	-46.405%
2025-05-09	0.735000	0.870000	0.571500	0.606000	+10.584%	32,155,817	-47.723%
2025-05-08	0.541000	0.570000	0.515000	0.548000	-2.125%	10,023,023	-42.190%
2025-05-07	0.572600	0.572600	0.530100	0.559900	-0.815%	103,396	-43.418%
2025-05-06	0.555500	0.580000	0.540600	0.564500	-4.160%	98,476	-43.880%
2025-05-05	0.600000	0.600000	0.535700	0.589000	+3.152%	90,872	-46.214%
2025-05-02	0.581000	0.600000	0.569000	0.571000	-4.833%	24,924	-44.518%
2025-05-01	0.563000	0.600000	0.562200	0.600000	+5.226%	18,817	-47.200%
2025-04-30	0.570000	0.599900	0.565000	0.570200	-3.356%	67,318	-44.441%
2025-04-29	0.585100	0.600000	0.564100	0.590000	-1.338%	55,591	-46.305%
2025-04-28	0.566900	0.605900	0.566900	0.598000	+4.912%	32,397	-47.023%
2025-04-25	0.630500	0.630500	0.560000	0.570000	-12.308%	220,300	-44.421%
2025-04-24	0.603500	0.671100	0.590000	0.650000	+6.996%	257,643	-51.262%
2025-04-23	0.642000	0.650000	0.583100	0.607500	-7.039%	207,796	-47.852%
2025-04-22	0.556000	0.730000	0.550000	0.653500	+15.276%	1,294,034	-51.523%
2025-04-21	0.537700	0.610000	0.492100	0.566900	+4.981%	995,551	-44.117%
2025-04-17	0.530000	0.559200	0.530000	0.540000	-1.818%	101,398	-41.333%
2025-04-16	0.580000	0.589900	0.511500	0.550000	-7.563%	274,594	-42.400%
2025-04-15	0.689200	0.690000	0.592400	0.595000	-15.000%	412,771	-46.756%
2025-04-14	0.727500	0.760000	0.680000	0.700000	-6.667%	378,506	-54.743%
2025-04-11	0.920700	0.990000	0.725000	0.750000	-24.242%	411,394	-57.760%
2025-04-10	0.845500	1.090000	0.800000	0.990000	-0.672%	1,145,900	-68.000%
2025-04-09	1.100000	1.370000	0.900000	0.996700	+25.214%	60,718,740	-68.215%
2025-04-08	0.712000	0.870000	0.700200	0.796000	+7.335%	4,483,407	-60.201%
2025-04-07	0.765000	0.800000	0.680000	0.741600	-1.684%	70,054	-57.282%
2025-04-04	0.790000	0.790000	0.700000	0.754300	-3.295%	35,621	-58.001%
2025-04-03	0.807000	0.838100	0.750000	0.780000	-0.256%	119,497	-59.385%
2025-04-02	0.677500	0.820000	0.641000	0.782000	+18.503%	263,034	-59.488%
2025-04-01	0.679900	0.680000	0.607530	0.659900	-2.956%	12,814	-51.993%
2025-03-31	0.775300	0.793639	0.666400	0.680000	-9.623%	72,259	-53.412%
2025-03-28	0.759900	0.775101	0.740200	0.752400	-1.647%	33,312	-57.895%
2025-03-27	0.710000	0.770000	0.710000	0.765000	+9.286%	82,637	-58.588%
2025-03-26	0.738283	0.743000	0.700000	0.700000	-7.357%	12,668	-54.743%
2025-03-25	0.800000	0.817600	0.715000	0.755589	-3.005%	6,006	-58.072%
2025-03-24	0.798500	0.800000	0.770000	0.779000	+1.300%	12,481	-59.332%
2025-03-21	0.720000	0.770000	0.700000	0.769000	+6.362%	17,786	-58.804%
2025-03-20	0.710000	0.725000	0.690500	0.723000	-0.550%	21,225	-56.183%
2025-03-19	0.758000	0.758000	0.693000	0.727000	-1.491%	43,479	-56.424%
2025-03-18	0.737500	0.757001	0.735100	0.738000	-4.896%	11,980	-57.073%
2025-03-17	0.776000	0.776000	0.735001	0.775990	-0.001%	14,738	-59.175%
2025-03-14	0.770000	0.820000	0.750000	0.775999	-0.385%	7,693	-59.175%
2025-03-13	0.799200	0.799200	0.735100	0.779000	-1.392%	8,301	-59.332%
2025-03-12	0.760000	0.820000	0.680000	0.790000	+5.333%	33,571	-59.899%
2025-03-11	0.803000	0.809266	0.741000	0.750000	-7.167%	49,147	-57.760%
2025-03-10	0.936000	0.936000	0.804000	0.807900	-12.565%	100,609	-60.787%
2025-03-07	0.920000	0.948000	0.862000	0.924000	+0.435%	20,878	-65.714%
2025-03-06	0.950000	1.000000	0.860000	0.920000	-3.158%	36,686	-65.565%
2025-03-05	0.893300	0.950000	0.893300	0.950000	+5.556%	40,334	-66.653%
2025-03-04	0.890000	0.930000	0.850000	0.900000	+1.112%	47,112	-64.800%
2025-03-03	0.900000	0.940000	0.890000	0.890100	-6.305%	35,123	-64.408%
2025-02-28	0.950000	0.950000	0.900000	0.950000	+2.151%	30,578	-66.653%
2025-02-27	1.000000	1.010000	0.900000	0.930000	-7.000%	75,858	-65.935%
2025-02-26	1.140000	1.140000	0.980000	1.000000	-13.043%	105,322	-68.320%
2025-02-25	1.270000	1.270000	1.120000	1.150000	-9.449%	141,849	-72.452%
2025-02-24	1.320000	1.320000	1.260000	1.270000	-6.618%	40,573	-75.055%
2025-02-21	1.430000	1.430000	1.310000	1.360000	-4.895%	14,926	-76.706%
2025-02-20	1.380000	1.450000	1.350000	1.430000	-1.072%	42,344	-77.846%
2025-02-19	1.260000	1.450000	1.250000	1.445500	+14.722%	98,710	-78.084%
2025-02-18	1.290000	1.310700	1.230000	1.260000	-0.787%	21,137	-74.857%
2025-02-14	1.260000	1.287000	1.240000	1.270000	+1.600%	13,730	-75.055%
2025-02-13	1.270000	1.280000	1.250000	1.250000	-3.846%	16,628	-74.656%
2025-02-12	1.330000	1.340000	1.249900	1.300000	0.000%	28,428	-75.631%
2025-02-11	1.250000	1.340000	1.250000	1.300000	+4.000%	27,023	-75.631%
2025-02-10	1.270000	1.270000	1.210000	1.250000	-1.575%	19,464	-74.656%
2025-02-07	1.280000	1.329900	1.270000	1.270000	-5.926%	28,596	-75.055%
2025-02-06	1.350000	1.380000	1.310000	1.350000	0.000%	23,136	-76.533%
2025-02-05	1.380000	1.393500	1.320000	1.350000	-2.174%	30,650	-76.533%
2025-02-04	1.400000	1.409900	1.300000	1.380000	-1.429%	28,283	-77.043%
2025-02-03	1.490000	1.520000	1.330000	1.400000	-6.040%	95,453	-77.371%
2025-01-31	1.570000	1.590800	1.470000	1.490000	-4.487%	48,020	-78.738%
2025-01-30	1.710000	1.710000	1.550000	1.560000	-3.704%	20,384	-79.692%
2025-01-29	1.640000	1.710000	1.550000	1.620000	-2.994%	47,431	-80.444%
2025-01-28	1.701500	1.730000	1.655000	1.670000	-3.468%	21,087	-81.030%
2025-01-27	1.730000	1.830600	1.680000	1.730000	-0.860%	27,292	-81.688%
2025-01-24	1.840000	1.840000	1.740000	1.745000	-5.163%	17,695	-81.845%
2025-01-23	1.800000	1.840000	1.731000	1.840000	0.000%	16,723	-82.783%
2025-01-22	1.850000	1.870000	1.800000	1.840000	+0.546%	13,722	-82.783%
2025-01-21	1.800000	1.900000	1.800000	1.830000	+1.950%	30,317	-82.689%
2025-01-17	1.795600	1.830000	1.744000	1.795000	+1.412%	23,141	-82.351%
2025-01-16	1.790000	1.819900	1.730000	1.770000	+0.283%	13,580	-82.102%
2025-01-15	1.730000	1.880000	1.730000	1.765000	+3.824%	55,851	-82.051%
2025-01-14	1.720000	1.795000	1.660000	1.700000	-0.585%	38,923	-81.365%
2025-01-13	1.850000	1.850000	1.700000	1.710000	-7.498%	37,750	-81.474%
2025-01-10	1.640000	1.900000	1.640000	1.848600	+9.385%	73,582	-82.863%
2025-01-08	1.820000	1.820000	1.660000	1.690000	-9.626%	16,181	-81.254%
2025-01-07	1.870000	1.890000	1.720000	1.870000	+1.630%	39,642	-83.059%
2025-01-06	1.970000	2.020000	1.750000	1.840000	-7.071%	88,850	-82.783%
2025-01-03	1.790000	2.040000	1.781300	1.980000	+14.451%	134,595	-84.000%
2025-01-02	1.700000	1.780000	1.670000	1.730000	+2.367%	27,710	-81.688%
2024-12-31	1.810000	1.810000	1.640200	1.690000	-6.630%	67,003	-81.254%
2024-12-30	1.640000	1.820000	1.560000	1.810000	+7.738%	126,327	-82.497%
2024-12-27	1.720000	1.840000	1.625000	1.680000	-2.326%	57,912	-81.143%
2024-12-26	1.590000	1.720000	1.590000	1.720000	+8.861%	38,337	-81.581%
2024-12-24	1.630000	1.630000	1.560000	1.580000	-3.067%	17,613	-79.949%
2024-12-23	1.690000	1.729900	1.610000	1.630000	+1.242%	71,216	-80.564%
2024-12-20	1.550000	1.670000	1.492000	1.610000	+13.380%	126,940	-80.323%
2024-12-19	1.410000	1.460000	1.410000	1.420000	+0.709%	21,892	-77.690%
2024-12-18	1.490000	1.600000	1.410000	1.410000	-5.369%	76,068	-77.532%
2024-12-17	1.550000	1.550000	1.430000	1.490000	-2.614%	27,630	-78.738%
2024-12-16	1.630000	1.630000	1.530000	1.530000	-5.556%	42,388	-79.294%
2024-12-13	1.620000	1.640000	1.580000	1.620000	-1.818%	23,969	-80.444%
2024-12-12	1.640000	1.670100	1.600600	1.650000	-0.602%	26,319	-80.800%
2024-12-11	1.880000	1.880000	1.610000	1.660000	-10.270%	73,381	-80.916%
2024-12-10	2.160000	2.160000	1.810100	1.850000	-9.314%	121,520	-82.876%
2024-12-09	1.840000	2.072000	1.830000	2.040000	+11.475%	167,433	-84.471%
2024-12-06	1.840000	2.000000	1.800000	1.830000	-3.684%	205,206	-82.689%
2024-12-05	2.010000	2.080000	1.900000	1.900000	-4.040%	226,299	-83.326%
2024-12-04	2.000000	2.139700	1.850700	1.980000	-3.883%	121,696	-84.000%
2024-12-03	2.230000	2.230000	2.040000	2.060000	-5.936%	97,960	-84.621%
2024-12-02	2.300000	2.345000	2.100000	2.190000	-7.983%	121,240	-85.534%
2024-11-29	2.620000	2.620000	2.350000	2.380000	-7.752%	149,111	-86.689%
2024-11-27	2.540000	2.940000	2.515000	2.580000	+8.403%	429,593	-87.721%
2024-11-26	2.880000	2.920000	2.130000	2.380000	-20.667%	634,234	-86.689%
2024-11-25	2.100000	3.310000	2.100000	3.000000	+42.857%	4,253,025	-89.440%
2024-11-22	2.000000	2.180000	1.750000	2.100000	-0.943%	2,710,451	-84.914%
2024-11-21	1.660000	2.750000	1.580100	2.120000	+116.327%	144,382,937	-85.057%
2024-11-20	0.970000	0.980000	0.930000	0.980000	+2.521%	2,194,118	-67.673%
2024-11-19	0.950500	0.980000	0.910000	0.955900	-2.449%	15,773	-66.858%
2024-11-18	0.900000	0.979900	0.880000	0.979900	+9.462%	65,102	-67.670%
2024-11-15	1.048500	1.050000	0.753550	0.895200	-16.336%	122,099	-64.611%
2024-11-14	1.100000	1.120000	1.010000	1.070000	-2.727%	32,158	-70.393%
2024-11-13	1.140000	1.160000	1.080000	1.100000	-2.655%	19,729	-71.200%
2024-11-12	1.100000	1.150627	1.100000	1.130000	+2.504%	23,814	-71.965%
2024-11-11	1.150000	1.170000	1.090000	1.102400	-6.251%	32,394	-71.263%
2024-11-08	1.150100	1.175900	1.140000	1.175900	+2.261%	5,639	-73.059%
2024-11-07	1.170000	1.170000	1.120000	1.149900	-1.710%	11,189	-72.450%
2024-11-06	1.200000	1.200000	1.140000	1.169900	+2.623%	14,652	-72.921%
2024-11-05	1.140000	1.190000	1.130000	1.140000	0.000%	36,091	-72.211%
2024-11-04	1.110000	1.180000	1.110000	1.140000	+2.703%	37,327	-72.211%
2024-11-01	1.120000	1.169700	1.110000	1.110000	-0.893%	29,019	-71.459%
2024-10-31	1.160000	1.170000	1.110000	1.120000	-2.609%	24,076	-71.714%
2024-10-30	1.230000	1.230000	1.150000	1.150000	-2.592%	19,782	-72.452%
2024-10-29	1.170000	1.240000	1.160000	1.180600	-0.790%	10,770	-73.166%
2024-10-28	1.250100	1.330000	1.150000	1.190000	-3.260%	44,778	-73.378%
2024-10-25	1.230000	1.299900	1.230000	1.230100	+0.008%	13,514	-74.246%
2024-10-24	1.200800	1.260000	1.150000	1.230000	-3.906%	37,550	-74.244%
2024-10-23	1.300000	1.300000	1.230000	1.280000	-1.538%	6,974	-75.250%
2024-10-22	1.252000	1.300000	1.250000	1.300000	+5.340%	13,840	-75.631%
2024-10-21	1.390000	1.394200	1.180000	1.234100	-10.572%	58,392	-74.329%
2024-10-18	1.350000	1.429100	1.280000	1.380000	+2.222%	101,717	-77.043%
2024-10-17	1.260000	1.480000	1.248500	1.350000	+8.000%	332,928	-76.533%
2024-10-16	1.242400	1.310000	1.220000	1.250000	+3.391%	84,275	-74.656%
2024-10-15	1.110000	1.220000	1.110000	1.209000	+8.850%	37,840	-73.797%
2024-10-14	1.150000	1.172600	1.110000	1.110700	-3.835%	4,722	-71.477%
2024-10-11	1.120000	1.189500	1.120000	1.155000	+1.316%	2,950	-72.571%
2024-10-10	1.140000	1.180000	1.120000	1.140000	-0.870%	11,393	-72.211%
2024-10-09	1.140000	1.150000	1.110000	1.150000	-3.361%	8,572	-72.452%
2024-10-08	1.156200	1.190000	1.150000	1.190000	+1.709%	1,040	-73.378%
2024-10-07	1.170000	1.180000	1.130000	1.170000	+1.739%	11,795	-72.923%
2024-10-04	1.200000	1.200000	1.150000	1.150000	+2.505%	12,544	-72.452%
2024-10-03	1.159900	1.180000	1.110000	1.121900	-4.111%	15,966	-71.762%
2024-10-02	1.150000	1.210000	1.130000	1.170000	+0.862%	47,874	-72.923%
2024-10-01	1.180000	1.218400	1.160000	1.160000	-1.277%	15,201	-72.690%
2024-09-30	1.196000	1.220000	1.170000	1.175000	-1.261%	13,286	-73.038%
2024-09-27	1.160000	1.240000	1.160000	1.190000	+0.847%	8,240	-73.378%
2024-09-26	1.228100	1.235000	1.130100	1.180000	-0.840%	10,585	-73.153%
2024-09-25	1.289800	1.289800	1.180000	1.190000	0.000%	35,113	-73.378%
2024-09-24	1.190000	1.350000	1.160000	1.190000	0.000%	79,703	-73.378%
2024-09-23	1.305000	1.305000	1.170000	1.190000	-6.299%	58,167	-73.378%
2024-09-20	1.370000	1.440000	1.150000	1.270000	-7.299%	247,279	-75.055%
2024-09-19	1.190000	1.415000	1.150000	1.370000	+21.239%	250,896	-76.876%
2024-09-18	1.220000	1.267200	1.130000	1.130000	-8.480%	19,805	-71.965%
2024-09-17	1.244700	1.290000	1.190000	1.234700	-0.827%	22,594	-74.342%
2024-09-16	1.191000	1.350000	1.191000	1.245000	+4.622%	49,581	-74.554%
2024-09-13	1.155000	1.230000	1.120000	1.190000	+3.478%	29,033	-73.378%
2024-09-12	1.151000	1.220000	1.100000	1.150000	+0.877%	20,156	-72.452%
2024-09-11	1.110000	1.170000	1.095000	1.140000	+4.587%	19,524	-72.211%
2024-09-10	1.090000	1.120000	1.080000	1.090000	-1.107%	14,669	-70.936%
2024-09-09	1.134200	1.170000	1.080000	1.102200	+2.046%	4,619	-71.257%
2024-09-06	1.190000	1.190000	1.080000	1.080100	-11.467%	54,400	-70.669%
2024-09-05	1.050000	1.380000	1.032500	1.220000	+16.190%	397,499	-74.033%
2024-09-04	1.010000	1.130000	1.010000	1.050000	+3.960%	10,871	-69.829%
2024-09-03	1.210000	1.220000	0.980000	1.010000	-16.529%	64,507	-68.634%
2024-08-30	1.145000	1.340000	1.140000	1.210000	+9.009%	115,916	-73.818%
2024-08-29	1.150000	1.198200	1.100000	1.110000	-4.310%	32,709	-71.459%
2024-08-28	1.260000	1.260000	1.160000	1.160000	-7.937%	27,456	-72.690%
2024-08-27	1.090000	1.289700	1.090000	1.260000	+12.500%	95,089	-74.857%
2024-08-26	1.140000	1.200000	1.061300	1.120000	-2.609%	81,100	-71.714%
2024-08-23	1.100200	1.250000	1.030000	1.150000	+3.604%	133,236	-72.452%
2024-08-22	1.070000	1.249900	1.020000	1.110000	+0.909%	79,520	-71.459%
2024-08-21	1.120000	1.470000	1.090000	1.100000	+2.804%	388,895	-71.200%
2024-08-20	1.030000	1.070000	1.030000	1.070000	+3.372%	23,645	-70.393%
2024-08-19	1.030000	1.060000	1.010000	1.035100	+1.480%	8,437	-69.394%
2024-08-16	1.020000	1.040000	1.000000	1.020000	+0.493%	4,912	-68.941%
2024-08-15	1.105000	1.135000	0.982100	1.015000	-4.245%	18,878	-68.788%
2024-08-14	1.000000	1.171900	0.970100	1.060000	+8.163%	78,798	-70.113%
2024-08-13	1.030000	1.030000	0.980000	0.980000	-3.931%	12,815	-67.673%
2024-08-12	1.080000	1.080000	1.006000	1.020100	-1.913%	6,635	-68.944%
2024-08-09	1.000000	1.045000	1.000000	1.040000	+1.463%	9,863	-69.538%
2024-08-08	1.020000	1.070000	1.000000	1.025000	+1.385%	10,251	-69.093%
2024-08-07	1.090000	1.148800	1.000000	1.011000	-7.248%	74,141	-68.665%
2024-08-06	1.070000	1.099900	1.003300	1.090000	-2.679%	20,984	-70.936%
2024-08-05	1.190000	1.200000	1.080000	1.120000	-7.438%	28,888	-71.714%
2024-08-02	1.250000	1.250000	1.200000	1.210000	-4.792%	20,078	-73.818%
2024-08-01	1.290600	1.322800	1.210100	1.270900	-2.985%	13,707	-75.073%
2024-07-31	1.340000	1.340000	1.270000	1.310000	+1.550%	18,730	-75.817%
2024-07-30	1.360000	1.360000	1.202000	1.290000	-4.444%	38,081	-75.442%
2024-07-29	1.480000	1.510000	1.330000	1.350000	-11.765%	72,872	-76.533%
2024-07-26	1.340000	1.600000	1.340000	1.530000	+10.870%	305,570	-79.294%
2024-07-25	1.380000	1.510000	1.330000	1.380000	-13.750%	466,153	-77.043%
2024-07-24	1.170000	2.190000	1.170000	1.600000	+36.752%	16,142,998	-80.200%
2024-07-23	1.190000	1.230000	1.130000	1.170000	-1.631%	33,996	-72.923%
2024-07-22	1.230000	1.259200	1.170500	1.189400	-2.508%	26,212	-73.365%
2024-07-19	1.360000	1.360000	1.200000	1.220000	-10.623%	19,646	-74.033%
2024-07-18	1.430000	1.440000	1.350000	1.365000	-3.873%	14,079	-76.791%
2024-07-17	1.450300	1.480000	1.380000	1.420000	-2.069%	15,006	-77.690%
2024-07-16	1.380000	1.519900	1.380000	1.450000	+2.837%	16,582	-78.152%
2024-07-15	1.500000	1.750000	1.360100	1.410000	-4.082%	51,426	-77.532%
2024-07-12	1.430000	1.620000	1.420000	1.470000	+2.797%	98,907	-78.449%
2024-07-11	1.490000	1.490000	1.410000	1.430000	-7.742%	8,188	-77.846%
2024-07-10	1.500000	1.550000	1.390000	1.550000	+3.196%	19,365	-79.561%
2024-07-09	1.580000	1.602500	1.502000	1.502000	-4.937%	5,078	-78.908%
2024-07-08	1.580000	1.590000	1.580000	1.580000	-0.629%	1,708	-79.949%
2024-07-05	1.600000	1.600000	1.590000	1.590000	-0.625%	960	-80.075%
2024-07-03	1.600000	1.630000	1.600000	1.600000	-0.572%	8,937	-80.200%
2024-07-02	1.690000	1.690000	1.600000	1.609200	-0.667%	8,058	-80.313%
2024-07-01	1.720000	1.830000	1.620000	1.620000	-4.706%	17,740	-80.444%
2024-06-28	1.740000	1.740000	1.660000	1.700000	-1.163%	3,816	-81.365%
2024-06-27	1.775000	1.775000	1.720000	1.720000	-2.273%	1,669	-81.581%
2024-06-26	1.770000	1.850000	1.760000	1.760000	+2.326%	1,992	-82.000%
2024-06-25	1.700900	1.910000	1.700000	1.720000	-2.825%	138,747	-81.581%
2024-06-24	1.780000	1.834900	1.750000	1.770000	-3.804%	18,417	-82.102%
2024-06-21	1.850000	1.870000	1.750000	1.840000	-1.075%	19,920	-82.783%
2024-06-20	1.940000	1.940000	1.850000	1.860000	-3.125%	11,125	-82.968%
2024-06-18	2.012700	2.050000	1.920000	1.920000	-0.518%	3,566	-83.500%
2024-06-17	1.940000	1.964500	1.880000	1.930000	-3.500%	10,944	-83.585%
2024-06-14	2.060000	2.060000	1.840000	2.000000	-2.913%	46,601	-84.160%
2024-06-13	2.040000	2.060000	2.010000	2.060000	+0.488%	22,047	-84.621%
2024-06-12	2.000000	2.050000	1.970000	2.050000	+4.061%	16,243	-84.546%
2024-06-11	2.010000	2.020000	1.970000	1.970000	-3.431%	6,396	-83.919%
2024-06-10	2.070000	2.088100	1.960000	2.040000	+0.990%	5,564	-84.471%
2024-06-07	1.900000	2.100000	1.880000	2.020000	+5.208%	88,518	-84.317%
2024-06-06	1.980000	2.000000	1.920000	1.920000	-3.518%	11,929	-83.500%
2024-06-05	2.020000	2.098400	1.960000	1.990000	-2.927%	17,632	-84.080%
2024-06-04	2.140000	2.140000	1.957400	2.050000	-1.442%	9,143	-84.546%
2024-06-03	2.150000	2.160000	1.930000	2.080000	-2.347%	13,646	-84.769%
2024-05-31	2.210000	2.240300	2.110100	2.130000	-0.930%	13,159	-85.127%
2024-05-30	2.180000	2.260000	2.133400	2.150000	-4.018%	18,551	-85.265%
2024-05-29	1.960000	2.290000	1.900000	2.240000	+10.891%	110,212	-85.857%
2024-05-28	1.920000	2.150000	1.780000	2.020000	+2.020%	214,807	-84.317%
2024-05-24	2.570000	3.090000	1.750000	1.980000	+5.319%	3,615,875	-84.000%

.dark-mode .l5GdtG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5GdtG{ color: #333333; background-color: white; border: 2px solid #333333; }WORXSC WORX Corpstock NASDAQ

WORX
SC WORX Corp
stock NASDAQ