Dark

WORX
SC WORX Corp
stock NASDAQ

At Close

Mar 3, 2026 3:59:39 PM EST

0.1800USD-44.031%(-0.1430)7,303,703

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 3, 2026 8:36:30 AM EST

0.3118USD-4.062%(-0.0132)462

After-hours

Mar 3, 2026 4:57:30 PM EST

0.1758USD-3.353%(-0.0061)521,443

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	0.320000	0.320000	0.177399	0.180000	-44.615%	7,303,703	0.000%
2026-03-02	0.316300	0.336890	0.303800	0.325000	-2.782%	295,157	-44.615%
2026-02-27	0.314600	0.334900	0.297000	0.334300	+5.457%	740,883	-46.156%
2026-02-26	0.325200	0.341800	0.317000	0.317000	0.000%	465,818	-43.218%
2026-02-25	0.330000	0.385000	0.317000	0.317000	-2.160%	842,904	-43.218%
2026-02-24	0.341300	0.373100	0.300000	0.324000	-7.481%	1,068,426	-44.444%
2026-02-23	0.420000	0.490000	0.340100	0.350200	-17.600%	2,463,001	-48.601%
2026-02-20	0.451700	0.456300	0.396100	0.425000	-0.932%	1,666,218	-57.647%
2026-02-19	0.377100	0.470400	0.365100	0.429000	+10.000%	5,661,954	-58.042%
2026-02-18	0.274000	0.405900	0.274000	0.390000	+35.699%	18,735,989	-53.846%
2026-02-17	0.282300	0.299800	0.260100	0.287400	+2.496%	3,016,002	-37.370%
2026-02-13	0.246700	0.300000	0.230000	0.280400	+11.050%	8,957,487	-35.806%
2026-02-12	0.223700	0.365790	0.203600	0.252500	+36.119%	308,736,854	-28.713%
2026-02-11	0.173100	0.194300	0.172000	0.185500	+5.159%	3,877,896	-2.965%
2026-02-10	0.179999	0.188400	0.176000	0.176400	-1.397%	597,535	+2.041%
2026-02-09	0.170900	0.180000	0.170900	0.178900	+4.498%	288,627	+0.615%
2026-02-06	0.164600	0.179500	0.164600	0.171200	+5.941%	428,375	+5.140%
2026-02-05	0.170000	0.181800	0.160700	0.161600	-6.590%	397,288	+11.386%
2026-02-04	0.184500	0.187600	0.168600	0.173000	-7.288%	898,974	+4.046%
2026-02-03	0.180000	0.190900	0.179900	0.186600	+3.667%	719,576	-3.537%
2026-02-02	0.200000	0.200000	0.177200	0.180000	-9.091%	1,106,774	0.000%
2026-01-30	0.201800	0.202000	0.187700	0.198000	-1.883%	2,107,702	-9.091%
2026-01-29	0.190200	0.204500	0.185400	0.201800	+1.052%	2,220,318	-10.803%
2026-01-28	0.199800	0.199800	0.180000	0.199700	-0.150%	1,465,805	-9.865%
2026-01-27	0.200000	0.200000	0.182700	0.200000	-0.547%	2,135,219	-10.000%
2026-01-26	0.203000	0.222400	0.184500	0.201100	-16.173%	7,181,085	-10.492%
2026-01-23	0.226000	0.316800	0.197300	0.239900	+31.668%	222,118,723	-24.969%
2026-01-22	0.192000	0.192000	0.181000	0.182200	+1.054%	2,412,098	-1.207%
2026-01-21	0.183400	0.191000	0.178000	0.180300	-1.690%	614,895	-0.166%
2026-01-20	0.185000	0.185000	0.181100	0.183400	-2.602%	231,303	-1.854%
2026-01-16	0.182800	0.193200	0.182500	0.188300	+2.115%	375,751	-4.408%
2026-01-15	0.185900	0.194800	0.182800	0.184400	-0.807%	332,408	-2.386%
2026-01-14	0.192000	0.192000	0.184100	0.185900	-0.054%	385,242	-3.174%
2026-01-13	0.194800	0.194800	0.186000	0.186000	-3.251%	294,055	-3.226%
2026-01-12	0.195000	0.195000	0.188000	0.192250	-1.410%	443,211	-6.372%
2026-01-09	0.197000	0.204900	0.195000	0.195000	-0.561%	241,809	-7.692%
2026-01-08	0.200200	0.201400	0.195100	0.196100	-1.358%	467,013	-8.210%
2026-01-07	0.201000	0.209500	0.198100	0.198800	-3.589%	366,929	-9.457%
2026-01-06	0.217000	0.217000	0.202407	0.206200	-1.763%	234,924	-12.706%
2026-01-05	0.211000	0.212800	0.200400	0.209900	+3.399%	487,340	-14.245%
2026-01-02	0.192000	0.209400	0.185800	0.203000	+9.730%	1,115,383	-11.330%
2025-12-31	0.200000	0.200000	0.185000	0.185000	-5.660%	1,254,709	-2.703%
2025-12-30	0.210000	0.210000	0.196000	0.196100	-3.873%	737,656	-8.210%
2025-12-29	0.207400	0.209300	0.195000	0.204000	-3.088%	786,186	-11.765%
2025-12-26	0.207900	0.216000	0.198000	0.210500	+3.593%	461,066	-14.489%
2025-12-24	0.200000	0.211400	0.199000	0.203200	-1.598%	1,140,237	-11.417%
2025-12-23	0.203300	0.220000	0.200000	0.206500	+1.524%	1,256,088	-12.833%
2025-12-22	0.210500	0.214590	0.201700	0.203400	-6.267%	253,555	-11.504%
2025-12-19	0.191000	0.217000	0.191000	0.217000	+11.282%	413,013	-17.051%
2025-12-18	0.210000	0.210000	0.189300	0.195000	-4.878%	624,202	-7.692%
2025-12-17	0.200000	0.214799	0.195000	0.205000	-0.966%	1,176,083	-12.195%
2025-12-16	0.208000	0.212800	0.195500	0.207000	-4.344%	1,326,422	-13.043%
2025-12-15	0.206500	0.228000	0.186300	0.216400	+7.501%	2,647,364	-16.821%
2025-12-12	0.225000	0.225000	0.201300	0.201300	-7.235%	888,923	-10.581%
2025-12-11	0.229000	0.236599	0.217000	0.217000	-8.747%	1,043,125	-17.051%
2025-12-10	0.243200	0.244000	0.233000	0.237800	-2.220%	558,002	-24.306%
2025-12-09	0.236300	0.250400	0.236300	0.243200	+0.704%	859,365	-25.987%
2025-12-08	0.236400	0.253200	0.236300	0.241500	+1.471%	585,148	-25.466%
2025-12-05	0.242100	0.245300	0.237500	0.238000	-3.055%	840,584	-24.370%
2025-12-04	0.250200	0.254000	0.242000	0.245500	-1.721%	402,740	-26.680%
2025-12-03	0.237400	0.249800	0.231000	0.249800	+6.253%	829,177	-27.942%
2025-12-02	0.238000	0.239000	0.231900	0.235100	-1.632%	756,433	-23.437%
2025-12-01	0.250000	0.250000	0.236700	0.239000	-4.476%	788,487	-24.686%
2025-11-28	0.245000	0.256400	0.245000	0.250200	-1.728%	549,247	-28.058%
2025-11-26	0.249600	0.264999	0.245000	0.254600	+1.881%	978,544	-29.301%
2025-11-25	0.240000	0.256900	0.240000	0.249900	+2.292%	354,717	-27.971%
2025-11-24	0.245000	0.257699	0.244200	0.244300	+0.535%	637,976	-26.320%
2025-11-21	0.241000	0.249300	0.226000	0.243000	+4.337%	1,117,400	-25.926%
2025-11-20	0.263900	0.277400	0.230200	0.232900	-13.452%	2,230,899	-22.714%
2025-11-19	0.274000	0.284900	0.266500	0.269100	-4.235%	1,346,001	-33.110%
2025-11-18	0.275000	0.287800	0.274700	0.281000	-2.261%	1,320,203	-35.943%
2025-11-17	0.287500	0.305100	0.280000	0.287500	-0.070%	1,507,872	-37.391%
2025-11-14	0.300000	0.319900	0.283900	0.287700	-9.186%	1,610,824	-37.435%
2025-11-13	0.290000	0.350000	0.290000	0.316800	+9.241%	4,610,279	-43.182%
2025-11-12	0.300100	0.330000	0.290000	0.290000	-5.136%	2,749,735	-37.931%
2025-11-11	0.270600	0.335100	0.270600	0.305700	+7.000%	8,093,617	-41.119%
2025-11-10	0.270000	0.299600	0.270000	0.285700	-5.678%	4,557,824	-36.997%
2025-11-07	0.303800	0.309000	0.265000	0.302900	-21.325%	17,120,316	-40.574%
2025-11-06	0.340300	0.656600	0.332800	0.385000	+33.218%	765,312,916	-53.247%
2025-11-05	0.281300	0.298700	0.280500	0.289000	+2.737%	903,629	-37.716%
2025-11-04	0.276600	0.284000	0.273600	0.281300	-1.020%	1,335,134	-36.011%
2025-11-03	0.305300	0.309900	0.279000	0.284200	-6.942%	1,573,880	-36.664%
2025-10-31	0.319200	0.319900	0.300000	0.305400	-8.261%	1,120,414	-41.061%
2025-10-30	0.292100	0.335000	0.292100	0.332900	+12.239%	2,763,453	-45.930%
2025-10-29	0.311400	0.317700	0.290000	0.296600	-6.612%	1,922,947	-39.312%
2025-10-28	0.284900	0.322400	0.284500	0.317600	+11.792%	3,499,206	-43.325%
2025-10-27	0.280900	0.295000	0.275800	0.284100	-1.010%	1,577,366	-36.642%
2025-10-24	0.271800	0.302400	0.268563	0.287000	+5.748%	3,201,677	-37.282%
2025-10-23	0.272100	0.283500	0.267500	0.271400	-1.773%	1,428,675	-33.677%
2025-10-22	0.300000	0.302800	0.270000	0.276300	-21.905%	4,847,306	-34.853%
2025-10-21	0.270000	0.370000	0.265000	0.353800	+29.124%	19,938,138	-49.124%
2025-10-20	0.276100	0.286900	0.273000	0.274000	-1.686%	756,587	-34.307%
2025-10-17	0.283500	0.289400	0.264000	0.278700	-5.461%	1,294,512	-35.414%
2025-10-16	0.319000	0.350000	0.288000	0.294800	-7.208%	2,927,430	-38.942%
2025-10-15	0.316100	0.333300	0.300000	0.317700	+6.504%	2,752,053	-43.343%
2025-10-14	0.260000	0.309800	0.260000	0.298300	+8.473%	6,130,526	-39.658%
2025-10-13	0.281400	0.288800	0.273600	0.275000	0.000%	869,419	-34.545%
2025-10-10	0.312900	0.318100	0.272500	0.275000	-11.290%	1,540,315	-34.545%
2025-10-09	0.302000	0.320000	0.295100	0.310000	+1.307%	1,143,699	-41.935%
2025-10-08	0.295000	0.325000	0.295000	0.306000	+0.658%	2,521,806	-41.176%
2025-10-07	0.304000	0.323600	0.291300	0.304000	-5.119%	3,074,862	-40.789%
2025-10-06	0.306800	0.400000	0.303000	0.320400	-0.497%	24,268,483	-43.820%
2025-10-03	0.282000	0.340500	0.282000	0.322000	+11.922%	36,337,851	-44.099%
2025-10-02	0.290000	0.295800	0.281200	0.287700	-1.809%	356,099	-37.435%
2025-10-01	0.285000	0.301800	0.284400	0.293000	+1.034%	587,552	-38.567%
2025-09-30	0.280000	0.298900	0.280000	0.290000	+0.834%	402,770	-37.931%
2025-09-29	0.286000	0.293000	0.282000	0.287600	-0.759%	186,162	-37.413%
2025-09-26	0.290000	0.295100	0.282000	0.289800	-2.095%	291,096	-37.888%
2025-09-25	0.290000	0.296000	0.287100	0.296000	+1.058%	221,061	-39.189%
2025-09-24	0.289000	0.298300	0.289000	0.292900	-1.081%	385,350	-38.546%
2025-09-23	0.290000	0.310000	0.284910	0.296100	-0.303%	564,394	-39.210%
2025-09-22	0.303000	0.303000	0.282000	0.297000	+4.541%	263,826	-39.394%
2025-09-19	0.295000	0.309800	0.280000	0.284100	-5.771%	566,693	-36.642%
2025-09-18	0.293000	0.303400	0.293000	0.301500	+0.500%	242,927	-40.299%
2025-09-17	0.306000	0.314200	0.295000	0.300000	-4.550%	308,863	-40.000%
2025-09-16	0.304000	0.320400	0.295900	0.314300	+0.737%	600,717	-42.730%
2025-09-15	0.307700	0.312000	0.301000	0.312000	-0.637%	219,147	-42.308%
2025-09-12	0.318100	0.322000	0.305000	0.314000	+0.997%	144,752	-42.675%
2025-09-11	0.287000	0.312700	0.287000	0.310900	+3.980%	475,159	-42.104%
2025-09-10	0.284000	0.299900	0.284000	0.299000	-0.333%	498,945	-39.799%
2025-09-09	0.288000	0.309990	0.281100	0.300000	0.000%	1,323,541	-40.000%
2025-09-08	0.300000	0.321100	0.294600	0.300000	-4.337%	451,756	-40.000%
2025-09-05	0.306000	0.332500	0.303400	0.313600	+0.836%	351,264	-42.602%
2025-09-04	0.330000	0.343200	0.298800	0.311000	-9.855%	721,194	-42.122%
2025-09-03	0.315000	0.355000	0.314100	0.345000	+4.863%	756,462	-47.826%
2025-09-02	0.308600	0.334900	0.308100	0.329000	+0.213%	799,884	-45.289%
2025-08-29	0.327528	0.368500	0.318500	0.328300	-5.444%	975,342	-45.172%
2025-08-28	0.323000	0.350000	0.300200	0.347200	+4.610%	2,054,573	-48.157%
2025-08-27	0.358000	0.365200	0.322000	0.331900	-12.933%	4,153,383	-45.767%
2025-08-26	0.286900	0.632800	0.286900	0.381200	+31.087%	146,126,207	-52.781%
2025-08-25	0.289500	0.320000	0.271100	0.290800	-8.553%	715,536	-38.102%
2025-08-22	0.272000	0.326900	0.267000	0.318000	+14.801%	1,911,477	-43.396%
2025-08-21	0.270000	0.279900	0.266400	0.277000	+0.654%	248,735	-35.018%
2025-08-20	0.279000	0.279000	0.263500	0.275200	-1.538%	243,012	-34.593%
2025-08-19	0.294300	0.298000	0.275000	0.279500	-7.877%	474,157	-35.599%
2025-08-18	0.315000	0.315000	0.301100	0.303400	-6.329%	187,421	-40.672%
2025-08-15	0.306300	0.337300	0.303200	0.323900	+1.823%	400,694	-44.427%
2025-08-14	0.303000	0.339800	0.287600	0.318100	-1.027%	819,003	-43.414%
2025-08-13	0.309800	0.330000	0.302000	0.321400	+0.469%	248,784	-43.995%
2025-08-12	0.320000	0.328200	0.303001	0.319900	+1.879%	377,762	-43.732%
2025-08-11	0.309000	0.349200	0.290000	0.314000	+4.423%	856,636	-42.675%
2025-08-08	0.320100	0.349900	0.287700	0.300700	-6.817%	823,097	-40.140%
2025-08-07	0.280000	0.374000	0.280000	0.322700	+12.439%	4,946,856	-44.221%
2025-08-06	0.311700	0.426700	0.276200	0.287000	-4.238%	9,825,674	-37.282%
2025-08-05	0.320000	0.322150	0.297000	0.299700	-4.857%	439,645	-39.940%
2025-08-04	0.308100	0.327800	0.271300	0.315000	-3.905%	1,251,705	-42.857%
2025-08-01	0.338900	0.342400	0.300000	0.327800	-4.404%	662,139	-45.088%
2025-07-31	0.369000	0.386350	0.310000	0.342900	-8.070%	2,155,346	-47.507%
2025-07-30	0.435000	0.435000	0.290000	0.373000	-13.377%	616,355	-51.743%
2025-07-29	0.429200	0.433900	0.420000	0.430600	+2.524%	341,145	-58.198%
2025-07-28	0.425000	0.434000	0.418500	0.420000	-1.639%	108,524	-57.143%
2025-07-25	0.428300	0.434800	0.425000	0.427000	-3.284%	73,116	-57.845%
2025-07-24	0.430000	0.479900	0.414900	0.441500	+2.770%	593,827	-59.230%
2025-07-23	0.410000	0.432900	0.410000	0.429600	+2.481%	240,880	-58.101%
2025-07-22	0.423300	0.423300	0.415000	0.419200	-0.687%	139,978	-57.061%
2025-07-21	0.419300	0.431100	0.414500	0.422100	+2.327%	205,534	-57.356%
2025-07-18	0.412200	0.438100	0.410000	0.412500	-4.646%	164,082	-56.364%
2025-07-17	0.422900	0.438900	0.420000	0.432600	+2.270%	162,385	-58.391%
2025-07-16	0.435000	0.437600	0.422000	0.423000	-2.219%	289,398	-57.447%
2025-07-15	0.430000	0.447000	0.420100	0.432600	-1.905%	328,148	-58.391%
2025-07-14	0.405100	0.464900	0.405000	0.441000	+7.299%	823,797	-59.184%
2025-07-11	0.424400	0.430000	0.400210	0.411000	-5.734%	412,194	-56.204%
2025-07-10	0.439000	0.439051	0.425000	0.436000	-0.796%	190,188	-58.716%
2025-07-09	0.422900	0.440000	0.422000	0.439500	+1.736%	238,420	-59.044%
2025-07-08	0.421000	0.439900	0.420100	0.432000	+0.699%	233,162	-58.333%
2025-07-07	0.434200	0.440400	0.411100	0.429000	-2.589%	332,092	-58.042%
2025-07-03	0.456500	0.457500	0.429400	0.440400	-5.107%	126,639	-59.128%
2025-07-02	0.435000	0.484000	0.435000	0.464100	+6.445%	809,242	-61.215%
2025-07-01	0.430000	0.439100	0.411900	0.436000	+0.670%	150,255	-58.716%
2025-06-30	0.406400	0.450000	0.401000	0.433100	+3.365%	463,416	-58.439%
2025-06-27	0.420500	0.429000	0.401000	0.419000	-0.499%	224,344	-57.041%
2025-06-26	0.429000	0.429000	0.415000	0.421100	-1.612%	90,117	-57.255%
2025-06-25	0.419500	0.434999	0.415000	0.428000	+0.730%	73,240	-57.944%
2025-06-24	0.416000	0.425000	0.415000	0.424900	-0.024%	95,729	-57.637%
2025-06-23	0.425900	0.434000	0.413200	0.425000	+0.711%	89,753	-57.647%
2025-06-20	0.410000	0.443300	0.410000	0.422000	-1.860%	115,043	-57.346%
2025-06-18	0.450000	0.459000	0.425200	0.430000	-3.717%	222,802	-58.140%
2025-06-17	0.440000	0.451200	0.440000	0.446600	-1.521%	106,643	-59.695%
2025-06-16	0.450000	0.463499	0.448000	0.453500	-1.392%	255,907	-60.309%
2025-06-13	0.485100	0.493800	0.440500	0.459900	-7.016%	562,921	-60.861%
2025-06-12	0.520300	0.530000	0.483600	0.494600	-4.499%	289,419	-63.607%
2025-06-11	0.520000	0.527000	0.476100	0.517900	+2.554%	646,802	-65.244%
2025-06-10	0.491000	0.528600	0.470101	0.505000	+4.794%	779,402	-64.356%
2025-06-09	0.483000	0.490000	0.457700	0.481900	-1.331%	304,957	-62.648%
2025-06-06	0.520000	0.520000	0.480100	0.488400	-0.933%	165,308	-63.145%
2025-06-05	0.499700	0.501900	0.488900	0.493000	-2.473%	352,886	-63.489%
2025-06-04	0.488000	0.510100	0.488000	0.505500	+0.898%	238,689	-64.392%
2025-06-03	0.528300	0.559999	0.487000	0.501000	-3.654%	768,335	-64.072%
2025-06-02	0.517000	0.558500	0.487000	0.520000	-1.627%	3,038,018	-65.385%
2025-05-30	0.520100	0.555151	0.485200	0.528600	-0.471%	622,577	-65.948%
2025-05-29	0.500000	0.634400	0.477700	0.531100	-2.264%	1,750,506	-66.108%
2025-05-28	0.594500	0.635100	0.504300	0.543400	-20.088%	3,116,890	-66.875%
2025-05-27	0.764000	0.800900	0.590000	0.680000	+68.944%	163,284,446	-73.529%
2025-05-23	0.390000	0.419000	0.390000	0.402500	+0.174%	21,035,590	-55.280%
2025-05-22	0.410000	0.419600	0.391000	0.401800	-4.333%	265,143	-55.202%
2025-05-21	0.456000	0.459999	0.415000	0.420000	-9.871%	375,986	-57.143%
2025-05-20	0.480000	0.489900	0.462000	0.466000	-5.111%	128,025	-61.373%
2025-05-19	0.491300	0.500000	0.455800	0.491100	-3.040%	240,179	-63.348%
2025-05-16	0.515400	0.527100	0.492000	0.506500	-2.783%	325,710	-64.462%
2025-05-15	0.520000	0.559900	0.494800	0.521000	-1.698%	392,209	-65.451%
2025-05-14	0.542600	0.594900	0.510000	0.530000	-6.690%	798,236	-66.038%
2025-05-13	0.570000	0.598300	0.541000	0.568000	-3.908%	1,030,933	-68.310%
2025-05-12	0.478000	0.597200	0.472600	0.591100	-2.459%	2,691,853	-69.548%
2025-05-09	0.735000	0.870000	0.571500	0.606000	+10.584%	32,155,817	-70.297%
2025-05-08	0.541000	0.570000	0.515000	0.548000	-2.125%	10,023,023	-67.153%
2025-05-07	0.572600	0.572600	0.530100	0.559900	-0.815%	103,396	-67.851%
2025-05-06	0.555500	0.580000	0.540600	0.564500	-4.160%	98,476	-68.113%
2025-05-05	0.600000	0.600000	0.535700	0.589000	+3.152%	90,872	-69.440%
2025-05-02	0.581000	0.600000	0.569000	0.571000	-4.833%	24,924	-68.476%
2025-05-01	0.563000	0.600000	0.562200	0.600000	+5.226%	18,817	-70.000%
2025-04-30	0.570000	0.599900	0.565000	0.570200	-3.356%	67,318	-68.432%
2025-04-29	0.585100	0.600000	0.564100	0.590000	-1.338%	55,591	-69.492%
2025-04-28	0.566900	0.605900	0.566900	0.598000	+4.912%	32,397	-69.900%
2025-04-25	0.630500	0.630500	0.560000	0.570000	-12.308%	220,300	-68.421%
2025-04-24	0.603500	0.671100	0.590000	0.650000	+6.996%	257,643	-72.308%
2025-04-23	0.642000	0.650000	0.583100	0.607500	-7.039%	207,796	-70.370%
2025-04-22	0.556000	0.730000	0.550000	0.653500	+15.276%	1,294,034	-72.456%
2025-04-21	0.537700	0.610000	0.492100	0.566900	+4.981%	995,551	-68.248%
2025-04-17	0.530000	0.559200	0.530000	0.540000	-1.818%	101,398	-66.667%
2025-04-16	0.580000	0.589900	0.511500	0.550000	-7.563%	274,594	-67.273%
2025-04-15	0.689200	0.690000	0.592400	0.595000	-15.000%	412,771	-69.748%
2025-04-14	0.727500	0.760000	0.680000	0.700000	-6.667%	378,506	-74.286%
2025-04-11	0.920700	0.990000	0.725000	0.750000	-24.242%	411,394	-76.000%
2025-04-10	0.845500	1.090000	0.800000	0.990000	-0.672%	1,145,900	-81.818%
2025-04-09	1.100000	1.370000	0.900000	0.996700	+25.214%	60,718,740	-81.940%
2025-04-08	0.712000	0.870000	0.700200	0.796000	+7.335%	4,483,407	-77.387%
2025-04-07	0.765000	0.800000	0.680000	0.741600	-1.684%	70,054	-75.728%
2025-04-04	0.790000	0.790000	0.700000	0.754300	-3.295%	35,621	-76.137%
2025-04-03	0.807000	0.838100	0.750000	0.780000	-0.256%	119,497	-76.923%
2025-04-02	0.677500	0.820000	0.641000	0.782000	+18.503%	263,034	-76.982%
2025-04-01	0.679900	0.680000	0.607530	0.659900	-2.956%	12,814	-72.723%
2025-03-31	0.775300	0.793639	0.666400	0.680000	-9.623%	72,259	-73.529%
2025-03-28	0.759900	0.775101	0.740200	0.752400	-1.647%	33,312	-76.077%
2025-03-27	0.710000	0.770000	0.710000	0.765000	+9.286%	82,637	-76.471%
2025-03-26	0.738283	0.743000	0.700000	0.700000	-7.357%	12,668	-74.286%
2025-03-25	0.800000	0.817600	0.715000	0.755589	-3.005%	6,006	-76.178%
2025-03-24	0.798500	0.800000	0.770000	0.779000	+1.300%	12,481	-76.893%
2025-03-21	0.720000	0.770000	0.700000	0.769000	+6.362%	17,786	-76.593%
2025-03-20	0.710000	0.725000	0.690500	0.723000	-0.550%	21,225	-75.104%
2025-03-19	0.758000	0.758000	0.693000	0.727000	-1.491%	43,479	-75.241%
2025-03-18	0.737500	0.757001	0.735100	0.738000	-4.896%	11,980	-75.610%
2025-03-17	0.776000	0.776000	0.735001	0.775990	-0.001%	14,738	-76.804%
2025-03-14	0.770000	0.820000	0.750000	0.775999	-0.385%	7,693	-76.804%
2025-03-13	0.799200	0.799200	0.735100	0.779000	-1.392%	8,301	-76.893%
2025-03-12	0.760000	0.820000	0.680000	0.790000	+5.333%	33,571	-77.215%
2025-03-11	0.803000	0.809266	0.741000	0.750000	-7.167%	49,147	-76.000%
2025-03-10	0.936000	0.936000	0.804000	0.807900	-12.565%	100,609	-77.720%
2025-03-07	0.920000	0.948000	0.862000	0.924000	+0.435%	20,878	-80.519%
2025-03-06	0.950000	1.000000	0.860000	0.920000	-3.158%	36,686	-80.435%
2025-03-05	0.893300	0.950000	0.893300	0.950000	+5.556%	40,334	-81.053%
2025-03-04	0.890000	0.930000	0.850000	0.900000	+1.112%	47,112	-80.000%
2025-03-03	0.900000	0.940000	0.890000	0.890100	-6.305%	35,123	-79.778%
2025-02-28	0.950000	0.950000	0.900000	0.950000	+2.151%	30,578	-81.053%
2025-02-27	1.000000	1.010000	0.900000	0.930000	-7.000%	75,858	-80.645%
2025-02-26	1.140000	1.140000	0.980000	1.000000	-13.043%	105,322	-82.000%
2025-02-25	1.270000	1.270000	1.120000	1.150000	-9.449%	141,849	-84.348%
2025-02-24	1.320000	1.320000	1.260000	1.270000	-6.618%	40,573	-85.827%
2025-02-21	1.430000	1.430000	1.310000	1.360000	-4.895%	14,926	-86.765%
2025-02-20	1.380000	1.450000	1.350000	1.430000	-1.072%	42,344	-87.413%
2025-02-19	1.260000	1.450000	1.250000	1.445500	+14.722%	98,710	-87.548%
2025-02-18	1.290000	1.310700	1.230000	1.260000	-0.787%	21,137	-85.714%
2025-02-14	1.260000	1.287000	1.240000	1.270000	+1.600%	13,730	-85.827%
2025-02-13	1.270000	1.280000	1.250000	1.250000	-3.846%	16,628	-85.600%
2025-02-12	1.330000	1.340000	1.249900	1.300000	0.000%	28,428	-86.154%
2025-02-11	1.250000	1.340000	1.250000	1.300000	+4.000%	27,023	-86.154%
2025-02-10	1.270000	1.270000	1.210000	1.250000	-1.575%	19,464	-85.600%
2025-02-07	1.280000	1.329900	1.270000	1.270000	-5.926%	28,596	-85.827%
2025-02-06	1.350000	1.380000	1.310000	1.350000	0.000%	23,136	-86.667%
2025-02-05	1.380000	1.393500	1.320000	1.350000	-2.174%	30,650	-86.667%
2025-02-04	1.400000	1.409900	1.300000	1.380000	-1.429%	28,283	-86.957%
2025-02-03	1.490000	1.520000	1.330000	1.400000	-6.040%	95,453	-87.143%
2025-01-31	1.570000	1.590800	1.470000	1.490000	-4.487%	48,020	-87.919%
2025-01-30	1.710000	1.710000	1.550000	1.560000	-3.704%	20,384	-88.462%
2025-01-29	1.640000	1.710000	1.550000	1.620000	-2.994%	47,431	-88.889%
2025-01-28	1.701500	1.730000	1.655000	1.670000	-3.468%	21,087	-89.222%
2025-01-27	1.730000	1.830600	1.680000	1.730000	-0.860%	27,292	-89.595%
2025-01-24	1.840000	1.840000	1.740000	1.745000	-5.163%	17,695	-89.685%
2025-01-23	1.800000	1.840000	1.731000	1.840000	0.000%	16,723	-90.217%
2025-01-22	1.850000	1.870000	1.800000	1.840000	+0.546%	13,722	-90.217%
2025-01-21	1.800000	1.900000	1.800000	1.830000	+1.950%	30,317	-90.164%
2025-01-17	1.795600	1.830000	1.744000	1.795000	+1.412%	23,141	-89.972%
2025-01-16	1.790000	1.819900	1.730000	1.770000	+0.283%	13,580	-89.831%
2025-01-15	1.730000	1.880000	1.730000	1.765000	+3.824%	55,851	-89.802%
2025-01-14	1.720000	1.795000	1.660000	1.700000	-0.585%	38,923	-89.412%
2025-01-13	1.850000	1.850000	1.700000	1.710000	-7.498%	37,750	-89.474%
2025-01-10	1.640000	1.900000	1.640000	1.848600	+9.385%	73,582	-90.263%
2025-01-08	1.820000	1.820000	1.660000	1.690000	-9.626%	16,181	-89.349%
2025-01-07	1.870000	1.890000	1.720000	1.870000	+1.630%	39,642	-90.374%
2025-01-06	1.970000	2.020000	1.750000	1.840000	-7.071%	88,850	-90.217%
2025-01-03	1.790000	2.040000	1.781300	1.980000	+14.451%	134,595	-90.909%
2025-01-02	1.700000	1.780000	1.670000	1.730000	+2.367%	27,710	-89.595%
2024-12-31	1.810000	1.810000	1.640200	1.690000	-6.630%	67,003	-89.349%
2024-12-30	1.640000	1.820000	1.560000	1.810000	+7.738%	126,327	-90.055%
2024-12-27	1.720000	1.840000	1.625000	1.680000	-2.326%	57,912	-89.286%
2024-12-26	1.590000	1.720000	1.590000	1.720000	+8.861%	38,337	-89.535%
2024-12-24	1.630000	1.630000	1.560000	1.580000	-3.067%	17,613	-88.608%
2024-12-23	1.690000	1.729900	1.610000	1.630000	+1.242%	71,216	-88.957%
2024-12-20	1.550000	1.670000	1.492000	1.610000	+13.380%	126,940	-88.820%
2024-12-19	1.410000	1.460000	1.410000	1.420000	+0.709%	21,892	-87.324%
2024-12-18	1.490000	1.600000	1.410000	1.410000	-5.369%	76,068	-87.234%
2024-12-17	1.550000	1.550000	1.430000	1.490000	-2.614%	27,630	-87.919%
2024-12-16	1.630000	1.630000	1.530000	1.530000	-5.556%	42,388	-88.235%
2024-12-13	1.620000	1.640000	1.580000	1.620000	-1.818%	23,969	-88.889%
2024-12-12	1.640000	1.670100	1.600600	1.650000	-0.602%	26,319	-89.091%
2024-12-11	1.880000	1.880000	1.610000	1.660000	-10.270%	73,381	-89.157%
2024-12-10	2.160000	2.160000	1.810100	1.850000	-9.314%	121,520	-90.270%
2024-12-09	1.840000	2.072000	1.830000	2.040000	+11.475%	167,433	-91.176%
2024-12-06	1.840000	2.000000	1.800000	1.830000	-3.684%	205,206	-90.164%
2024-12-05	2.010000	2.080000	1.900000	1.900000	-4.040%	226,299	-90.526%
2024-12-04	2.000000	2.139700	1.850700	1.980000	-3.883%	121,696	-90.909%
2024-12-03	2.230000	2.230000	2.040000	2.060000	-5.936%	97,960	-91.262%
2024-12-02	2.300000	2.345000	2.100000	2.190000	-7.983%	121,240	-91.781%
2024-11-29	2.620000	2.620000	2.350000	2.380000	-7.752%	149,111	-92.437%
2024-11-27	2.540000	2.940000	2.515000	2.580000	+8.403%	429,593	-93.023%
2024-11-26	2.880000	2.920000	2.130000	2.380000	-20.667%	634,234	-92.437%
2024-11-25	2.100000	3.310000	2.100000	3.000000	+42.857%	4,253,025	-94.000%
2024-11-22	2.000000	2.180000	1.750000	2.100000	-0.943%	2,710,451	-91.429%
2024-11-21	1.660000	2.750000	1.580100	2.120000	+116.327%	144,382,937	-91.509%
2024-11-20	0.970000	0.980000	0.930000	0.980000	+2.521%	2,194,118	-81.633%
2024-11-19	0.950500	0.980000	0.910000	0.955900	-2.449%	15,773	-81.170%
2024-11-18	0.900000	0.979900	0.880000	0.979900	+9.462%	65,102	-81.631%
2024-11-15	1.048500	1.050000	0.753550	0.895200	-16.336%	122,099	-79.893%
2024-11-14	1.100000	1.120000	1.010000	1.070000	-2.727%	32,158	-83.178%
2024-11-13	1.140000	1.160000	1.080000	1.100000	-2.655%	19,729	-83.636%
2024-11-12	1.100000	1.150627	1.100000	1.130000	+2.504%	23,814	-84.071%
2024-11-11	1.150000	1.170000	1.090000	1.102400	-6.251%	32,394	-83.672%
2024-11-08	1.150100	1.175900	1.140000	1.175900	+2.261%	5,639	-84.693%
2024-11-07	1.170000	1.170000	1.120000	1.149900	-1.710%	11,189	-84.346%
2024-11-06	1.200000	1.200000	1.140000	1.169900	+2.623%	14,652	-84.614%
2024-11-05	1.140000	1.190000	1.130000	1.140000	0.000%	36,091	-84.211%
2024-11-04	1.110000	1.180000	1.110000	1.140000	+2.703%	37,327	-84.211%
2024-11-01	1.120000	1.169700	1.110000	1.110000	-0.893%	29,019	-83.784%
2024-10-31	1.160000	1.170000	1.110000	1.120000	-2.609%	24,076	-83.929%
2024-10-30	1.230000	1.230000	1.150000	1.150000	-2.592%	19,782	-84.348%
2024-10-29	1.170000	1.240000	1.160000	1.180600	-0.790%	10,770	-84.754%
2024-10-28	1.250100	1.330000	1.150000	1.190000	-3.260%	44,778	-84.874%
2024-10-25	1.230000	1.299900	1.230000	1.230100	+0.008%	13,514	-85.367%
2024-10-24	1.200800	1.260000	1.150000	1.230000	-3.906%	37,550	-85.366%
2024-10-23	1.300000	1.300000	1.230000	1.280000	-1.538%	6,974	-85.938%
2024-10-22	1.252000	1.300000	1.250000	1.300000	+5.340%	13,840	-86.154%
2024-10-21	1.390000	1.394200	1.180000	1.234100	-10.572%	58,392	-85.414%
2024-10-18	1.350000	1.429100	1.280000	1.380000	+2.222%	101,717	-86.957%
2024-10-17	1.260000	1.480000	1.248500	1.350000	+8.000%	332,928	-86.667%
2024-10-16	1.242400	1.310000	1.220000	1.250000	+3.391%	84,275	-85.600%
2024-10-15	1.110000	1.220000	1.110000	1.209000	+8.850%	37,840	-85.112%
2024-10-14	1.150000	1.172600	1.110000	1.110700	-3.835%	4,722	-83.794%
2024-10-11	1.120000	1.189500	1.120000	1.155000	+1.316%	2,950	-84.416%
2024-10-10	1.140000	1.180000	1.120000	1.140000	-0.870%	11,393	-84.211%
2024-10-09	1.140000	1.150000	1.110000	1.150000	-3.361%	8,572	-84.348%
2024-10-08	1.156200	1.190000	1.150000	1.190000	+1.709%	1,040	-84.874%
2024-10-07	1.170000	1.180000	1.130000	1.170000	+1.739%	11,795	-84.615%
2024-10-04	1.200000	1.200000	1.150000	1.150000	+2.505%	12,544	-84.348%
2024-10-03	1.159900	1.180000	1.110000	1.121900	-4.111%	15,966	-83.956%
2024-10-02	1.150000	1.210000	1.130000	1.170000	+0.862%	47,874	-84.615%
2024-10-01	1.180000	1.218400	1.160000	1.160000	-1.277%	15,201	-84.483%
2024-09-30	1.196000	1.220000	1.170000	1.175000	-1.261%	13,286	-84.681%
2024-09-27	1.160000	1.240000	1.160000	1.190000	+0.847%	8,240	-84.874%
2024-09-26	1.228100	1.235000	1.130100	1.180000	-0.840%	10,585	-84.746%
2024-09-25	1.289800	1.289800	1.180000	1.190000	0.000%	35,113	-84.874%
2024-09-24	1.190000	1.350000	1.160000	1.190000	0.000%	79,703	-84.874%
2024-09-23	1.305000	1.305000	1.170000	1.190000	-6.299%	58,167	-84.874%
2024-09-20	1.370000	1.440000	1.150000	1.270000	-7.299%	247,279	-85.827%
2024-09-19	1.190000	1.415000	1.150000	1.370000	+21.239%	250,896	-86.861%
2024-09-18	1.220000	1.267200	1.130000	1.130000	-8.480%	19,805	-84.071%
2024-09-17	1.244700	1.290000	1.190000	1.234700	-0.827%	22,594	-85.422%
2024-09-16	1.191000	1.350000	1.191000	1.245000	+4.622%	49,581	-85.542%
2024-09-13	1.155000	1.230000	1.120000	1.190000	+3.478%	29,033	-84.874%
2024-09-12	1.151000	1.220000	1.100000	1.150000	+0.877%	20,156	-84.348%
2024-09-11	1.110000	1.170000	1.095000	1.140000	+4.587%	19,524	-84.211%
2024-09-10	1.090000	1.120000	1.080000	1.090000	-1.107%	14,669	-83.486%

.dark-mode .gp5Hbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gp5Hbz{ color: #333333; background-color: white; border: 2px solid #333333; }WORXSC WORX Corpstock NASDAQ

WORX
SC WORX Corp
stock NASDAQ