Dark

WORX
SC WORX Corp
stock NASDAQ

At Close

Jul 3, 2025 12:53:22 PM EDT

0.4400USD-5.020%(-0.0233)126,639

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 3, 2025 9:20:30 AM EDT

0.4600USD-0.883%(-0.0041)5,125

After-hours

Jul 2, 2025 4:41:30 PM EDT

0.4650USD+1.087%(+0.0050)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.456500	0.457500	0.429400	0.440400	-5.107%	126,639	0.000%
2025-07-02	0.435000	0.484000	0.435000	0.464100	+6.445%	809,242	-5.107%
2025-07-01	0.430000	0.439100	0.411900	0.436000	+0.670%	150,255	+1.009%
2025-06-30	0.406400	0.450000	0.401000	0.433100	+3.365%	463,416	+1.686%
2025-06-27	0.420500	0.429000	0.401000	0.419000	-0.499%	224,344	+5.107%
2025-06-26	0.429000	0.429000	0.415000	0.421100	-1.612%	90,117	+4.583%
2025-06-25	0.419500	0.434999	0.415000	0.428000	+0.730%	73,240	+2.897%
2025-06-24	0.416000	0.425000	0.415000	0.424900	-0.024%	95,729	+3.648%
2025-06-23	0.425900	0.434000	0.413200	0.425000	+0.711%	89,753	+3.624%
2025-06-20	0.410000	0.443300	0.410000	0.422000	-1.860%	115,043	+4.360%
2025-06-18	0.450000	0.459000	0.425200	0.430000	-3.717%	222,802	+2.419%
2025-06-17	0.440000	0.451200	0.440000	0.446600	-1.521%	106,643	-1.388%
2025-06-16	0.450000	0.463499	0.448000	0.453500	-1.392%	255,907	-2.889%
2025-06-13	0.485100	0.493800	0.440500	0.459900	-7.016%	562,921	-4.240%
2025-06-12	0.520300	0.530000	0.483600	0.494600	-4.499%	289,419	-10.958%
2025-06-11	0.520000	0.527000	0.476100	0.517900	+2.554%	646,802	-14.964%
2025-06-10	0.491000	0.528600	0.470101	0.505000	+4.794%	779,402	-12.792%
2025-06-09	0.483000	0.490000	0.457700	0.481900	-1.331%	304,957	-8.612%
2025-06-06	0.520000	0.520000	0.480100	0.488400	-0.933%	165,308	-9.828%
2025-06-05	0.499700	0.501900	0.488900	0.493000	-2.473%	352,886	-10.669%
2025-06-04	0.488000	0.510100	0.488000	0.505500	+0.898%	238,689	-12.878%
2025-06-03	0.528300	0.559999	0.487000	0.501000	-3.654%	768,335	-12.096%
2025-06-02	0.517000	0.558500	0.487000	0.520000	-1.627%	3,038,018	-15.308%
2025-05-30	0.520100	0.555151	0.485200	0.528600	-0.471%	622,577	-16.686%
2025-05-29	0.500000	0.634400	0.477700	0.531100	-2.264%	1,750,506	-17.078%
2025-05-28	0.594500	0.635100	0.504300	0.543400	-20.088%	3,116,890	-18.955%
2025-05-27	0.764000	0.800900	0.590000	0.680000	+68.944%	163,284,446	-35.235%
2025-05-23	0.390000	0.419000	0.390000	0.402500	+0.174%	21,035,590	+9.416%
2025-05-22	0.410000	0.419600	0.391000	0.401800	-4.333%	265,143	+9.607%
2025-05-21	0.456000	0.459999	0.415000	0.420000	-9.871%	375,986	+4.857%
2025-05-20	0.480000	0.489900	0.462000	0.466000	-5.111%	128,025	-5.494%
2025-05-19	0.491300	0.500000	0.455800	0.491100	-3.040%	240,179	-10.324%
2025-05-16	0.515400	0.527100	0.492000	0.506500	-2.783%	325,710	-13.050%
2025-05-15	0.520000	0.559900	0.494800	0.521000	-1.698%	392,209	-15.470%
2025-05-14	0.542600	0.594900	0.510000	0.530000	-6.690%	798,236	-16.906%
2025-05-13	0.570000	0.598300	0.541000	0.568000	-3.908%	1,030,933	-22.465%
2025-05-12	0.478000	0.597200	0.472600	0.591100	-2.459%	2,691,853	-25.495%
2025-05-09	0.735000	0.870000	0.571500	0.606000	+10.584%	32,155,817	-27.327%
2025-05-08	0.541000	0.570000	0.515000	0.548000	-2.125%	10,023,023	-19.635%
2025-05-07	0.572600	0.572600	0.530100	0.559900	-0.815%	103,396	-21.343%
2025-05-06	0.555500	0.580000	0.540600	0.564500	-4.160%	98,476	-21.984%
2025-05-05	0.600000	0.600000	0.535700	0.589000	+3.152%	90,872	-25.229%
2025-05-02	0.581000	0.600000	0.569000	0.571000	-4.833%	24,924	-22.872%
2025-05-01	0.563000	0.600000	0.562200	0.600000	+5.226%	18,817	-26.600%
2025-04-30	0.570000	0.599900	0.565000	0.570200	-3.356%	67,318	-22.764%
2025-04-29	0.585100	0.600000	0.564100	0.590000	-1.338%	55,591	-25.356%
2025-04-28	0.566900	0.605900	0.566900	0.598000	+4.912%	32,397	-26.355%
2025-04-25	0.630500	0.630500	0.560000	0.570000	-12.308%	220,300	-22.737%
2025-04-24	0.603500	0.671100	0.590000	0.650000	+6.996%	257,643	-32.246%
2025-04-23	0.642000	0.650000	0.583100	0.607500	-7.039%	207,796	-27.506%
2025-04-22	0.556000	0.730000	0.550000	0.653500	+15.276%	1,294,034	-32.609%
2025-04-21	0.537700	0.610000	0.492100	0.566900	+4.981%	995,551	-22.314%
2025-04-17	0.530000	0.559200	0.530000	0.540000	-1.818%	101,398	-18.444%
2025-04-16	0.580000	0.589900	0.511500	0.550000	-7.563%	274,594	-19.927%
2025-04-15	0.689200	0.690000	0.592400	0.595000	-15.000%	412,771	-25.983%
2025-04-14	0.727500	0.760000	0.680000	0.700000	-6.667%	378,506	-37.086%
2025-04-11	0.920700	0.990000	0.725000	0.750000	-24.242%	411,394	-41.280%
2025-04-10	0.845500	1.090000	0.800000	0.990000	-0.672%	1,145,900	-55.515%
2025-04-09	1.100000	1.370000	0.900000	0.996700	+25.214%	60,718,740	-55.814%
2025-04-08	0.712000	0.870000	0.700200	0.796000	+7.335%	4,483,407	-44.673%
2025-04-07	0.765000	0.800000	0.680000	0.741600	-1.684%	70,054	-40.615%
2025-04-04	0.790000	0.790000	0.700000	0.754300	-3.295%	35,621	-41.615%
2025-04-03	0.807000	0.838100	0.750000	0.780000	-0.256%	119,497	-43.538%
2025-04-02	0.677500	0.820000	0.641000	0.782000	+18.503%	263,034	-43.683%
2025-04-01	0.679900	0.680000	0.607530	0.659900	-2.956%	12,814	-33.263%
2025-03-31	0.775300	0.793639	0.666400	0.680000	-9.623%	72,259	-35.235%
2025-03-28	0.759900	0.775101	0.740200	0.752400	-1.647%	33,312	-41.467%
2025-03-27	0.710000	0.770000	0.710000	0.765000	+9.286%	82,637	-42.431%
2025-03-26	0.738283	0.743000	0.700000	0.700000	-7.357%	12,668	-37.086%
2025-03-25	0.800000	0.817600	0.715000	0.755589	-3.005%	6,006	-41.714%
2025-03-24	0.798500	0.800000	0.770000	0.779000	+1.300%	12,481	-43.466%
2025-03-21	0.720000	0.770000	0.700000	0.769000	+6.362%	17,786	-42.731%
2025-03-20	0.710000	0.725000	0.690500	0.723000	-0.550%	21,225	-39.087%
2025-03-19	0.758000	0.758000	0.693000	0.727000	-1.491%	43,479	-39.422%
2025-03-18	0.737500	0.757001	0.735100	0.738000	-4.896%	11,980	-40.325%
2025-03-17	0.776000	0.776000	0.735001	0.775990	-0.001%	14,738	-43.247%
2025-03-14	0.770000	0.820000	0.750000	0.775999	-0.385%	7,693	-43.247%
2025-03-13	0.799200	0.799200	0.735100	0.779000	-1.392%	8,301	-43.466%
2025-03-12	0.760000	0.820000	0.680000	0.790000	+5.333%	33,571	-44.253%
2025-03-11	0.803000	0.809266	0.741000	0.750000	-7.167%	49,147	-41.280%
2025-03-10	0.936000	0.936000	0.804000	0.807900	-12.565%	100,609	-45.488%
2025-03-07	0.920000	0.948000	0.862000	0.924000	+0.435%	20,878	-52.338%
2025-03-06	0.950000	1.000000	0.860000	0.920000	-3.158%	36,686	-52.130%
2025-03-05	0.893300	0.950000	0.893300	0.950000	+5.556%	40,334	-53.642%
2025-03-04	0.890000	0.930000	0.850000	0.900000	+1.112%	47,112	-51.067%
2025-03-03	0.900000	0.940000	0.890000	0.890100	-6.305%	35,123	-50.522%
2025-02-28	0.950000	0.950000	0.900000	0.950000	+2.151%	30,578	-53.642%
2025-02-27	1.000000	1.010000	0.900000	0.930000	-7.000%	75,858	-52.645%
2025-02-26	1.140000	1.140000	0.980000	1.000000	-13.043%	105,322	-55.960%
2025-02-25	1.270000	1.270000	1.120000	1.150000	-9.449%	141,849	-61.704%
2025-02-24	1.320000	1.320000	1.260000	1.270000	-6.618%	40,573	-65.323%
2025-02-21	1.430000	1.430000	1.310000	1.360000	-4.895%	14,926	-67.618%
2025-02-20	1.380000	1.450000	1.350000	1.430000	-1.072%	42,344	-69.203%
2025-02-19	1.260000	1.450000	1.250000	1.445500	+14.722%	98,710	-69.533%
2025-02-18	1.290000	1.310700	1.230000	1.260000	-0.787%	21,137	-65.048%
2025-02-14	1.260000	1.287000	1.240000	1.270000	+1.600%	13,730	-65.323%
2025-02-13	1.270000	1.280000	1.250000	1.250000	-3.846%	16,628	-64.768%
2025-02-12	1.330000	1.340000	1.249900	1.300000	0.000%	28,428	-66.123%
2025-02-11	1.250000	1.340000	1.250000	1.300000	+4.000%	27,023	-66.123%
2025-02-10	1.270000	1.270000	1.210000	1.250000	-1.575%	19,464	-64.768%
2025-02-07	1.280000	1.329900	1.270000	1.270000	-5.926%	28,596	-65.323%
2025-02-06	1.350000	1.380000	1.310000	1.350000	0.000%	23,136	-67.378%
2025-02-05	1.380000	1.393500	1.320000	1.350000	-2.174%	30,650	-67.378%
2025-02-04	1.400000	1.409900	1.300000	1.380000	-1.429%	28,283	-68.087%
2025-02-03	1.490000	1.520000	1.330000	1.400000	-6.040%	95,453	-68.543%
2025-01-31	1.570000	1.590800	1.470000	1.490000	-4.487%	48,020	-70.443%
2025-01-30	1.710000	1.710000	1.550000	1.560000	-3.704%	20,384	-71.769%
2025-01-29	1.640000	1.710000	1.550000	1.620000	-2.994%	47,431	-72.815%
2025-01-28	1.701500	1.730000	1.655000	1.670000	-3.468%	21,087	-73.629%
2025-01-27	1.730000	1.830600	1.680000	1.730000	-0.860%	27,292	-74.543%
2025-01-24	1.840000	1.840000	1.740000	1.745000	-5.163%	17,695	-74.762%
2025-01-23	1.800000	1.840000	1.731000	1.840000	0.000%	16,723	-76.065%
2025-01-22	1.850000	1.870000	1.800000	1.840000	+0.546%	13,722	-76.065%
2025-01-21	1.800000	1.900000	1.800000	1.830000	+1.950%	30,317	-75.934%
2025-01-17	1.795600	1.830000	1.744000	1.795000	+1.412%	23,141	-75.465%
2025-01-16	1.790000	1.819900	1.730000	1.770000	+0.283%	13,580	-75.119%
2025-01-15	1.730000	1.880000	1.730000	1.765000	+3.824%	55,851	-75.048%
2025-01-14	1.720000	1.795000	1.660000	1.700000	-0.585%	38,923	-74.094%
2025-01-13	1.850000	1.850000	1.700000	1.710000	-7.498%	37,750	-74.246%
2025-01-10	1.640000	1.900000	1.640000	1.848600	+9.385%	73,582	-76.177%
2025-01-08	1.820000	1.820000	1.660000	1.690000	-9.626%	16,181	-73.941%
2025-01-07	1.870000	1.890000	1.720000	1.870000	+1.630%	39,642	-76.449%
2025-01-06	1.970000	2.020000	1.750000	1.840000	-7.071%	88,850	-76.065%
2025-01-03	1.790000	2.040000	1.781300	1.980000	+14.451%	134,595	-77.758%
2025-01-02	1.700000	1.780000	1.670000	1.730000	+2.367%	27,710	-74.543%
2024-12-31	1.810000	1.810000	1.640200	1.690000	-6.630%	67,003	-73.941%
2024-12-30	1.640000	1.820000	1.560000	1.810000	+7.738%	126,327	-75.669%
2024-12-27	1.720000	1.840000	1.625000	1.680000	-2.326%	57,912	-73.786%
2024-12-26	1.590000	1.720000	1.590000	1.720000	+8.861%	38,337	-74.395%
2024-12-24	1.630000	1.630000	1.560000	1.580000	-3.067%	17,613	-72.127%
2024-12-23	1.690000	1.729900	1.610000	1.630000	+1.242%	71,216	-72.982%
2024-12-20	1.550000	1.670000	1.492000	1.610000	+13.380%	126,940	-72.646%
2024-12-19	1.410000	1.460000	1.410000	1.420000	+0.709%	21,892	-68.986%
2024-12-18	1.490000	1.600000	1.410000	1.410000	-5.369%	76,068	-68.766%
2024-12-17	1.550000	1.550000	1.430000	1.490000	-2.614%	27,630	-70.443%
2024-12-16	1.630000	1.630000	1.530000	1.530000	-5.556%	42,388	-71.216%
2024-12-13	1.620000	1.640000	1.580000	1.620000	-1.818%	23,969	-72.815%
2024-12-12	1.640000	1.670100	1.600600	1.650000	-0.602%	26,319	-73.309%
2024-12-11	1.880000	1.880000	1.610000	1.660000	-10.270%	73,381	-73.470%
2024-12-10	2.160000	2.160000	1.810100	1.850000	-9.314%	121,520	-76.195%
2024-12-09	1.840000	2.072000	1.830000	2.040000	+11.475%	167,433	-78.412%
2024-12-06	1.840000	2.000000	1.800000	1.830000	-3.684%	205,206	-75.934%
2024-12-05	2.010000	2.080000	1.900000	1.900000	-4.040%	226,299	-76.821%
2024-12-04	2.000000	2.139700	1.850700	1.980000	-3.883%	121,696	-77.758%
2024-12-03	2.230000	2.230000	2.040000	2.060000	-5.936%	97,960	-78.621%
2024-12-02	2.300000	2.345000	2.100000	2.190000	-7.983%	121,240	-79.890%
2024-11-29	2.620000	2.620000	2.350000	2.380000	-7.752%	149,111	-81.496%
2024-11-27	2.540000	2.940000	2.515000	2.580000	+8.403%	429,593	-82.930%
2024-11-26	2.880000	2.920000	2.130000	2.380000	-20.667%	634,234	-81.496%
2024-11-25	2.100000	3.310000	2.100000	3.000000	+42.857%	4,253,025	-85.320%
2024-11-22	2.000000	2.180000	1.750000	2.100000	-0.943%	2,710,451	-79.029%
2024-11-21	1.660000	2.750000	1.580100	2.120000	+116.327%	144,382,937	-79.226%
2024-11-20	0.970000	0.980000	0.930000	0.980000	+2.521%	2,194,118	-55.061%
2024-11-19	0.950500	0.980000	0.910000	0.955900	-2.449%	15,773	-53.928%
2024-11-18	0.900000	0.979900	0.880000	0.979900	+9.462%	65,102	-55.057%
2024-11-15	1.048500	1.050000	0.753550	0.895200	-16.336%	122,099	-50.804%
2024-11-14	1.100000	1.120000	1.010000	1.070000	-2.727%	32,158	-58.841%
2024-11-13	1.140000	1.160000	1.080000	1.100000	-2.655%	19,729	-59.964%
2024-11-12	1.100000	1.150627	1.100000	1.130000	+2.504%	23,814	-61.027%
2024-11-11	1.150000	1.170000	1.090000	1.102400	-6.251%	32,394	-60.051%
2024-11-08	1.150100	1.175900	1.140000	1.175900	+2.261%	5,639	-62.548%
2024-11-07	1.170000	1.170000	1.120000	1.149900	-1.710%	11,189	-61.701%
2024-11-06	1.200000	1.200000	1.140000	1.169900	+2.623%	14,652	-62.356%
2024-11-05	1.140000	1.190000	1.130000	1.140000	0.000%	36,091	-61.368%
2024-11-04	1.110000	1.180000	1.110000	1.140000	+2.703%	37,327	-61.368%
2024-11-01	1.120000	1.169700	1.110000	1.110000	-0.893%	29,019	-60.324%
2024-10-31	1.160000	1.170000	1.110000	1.120000	-2.609%	24,076	-60.679%
2024-10-30	1.230000	1.230000	1.150000	1.150000	-2.592%	19,782	-61.704%
2024-10-29	1.170000	1.240000	1.160000	1.180600	-0.790%	10,770	-62.697%
2024-10-28	1.250100	1.330000	1.150000	1.190000	-3.260%	44,778	-62.992%
2024-10-25	1.230000	1.299900	1.230000	1.230100	+0.008%	13,514	-64.198%
2024-10-24	1.200800	1.260000	1.150000	1.230000	-3.906%	37,550	-64.195%
2024-10-23	1.300000	1.300000	1.230000	1.280000	-1.538%	6,974	-65.594%
2024-10-22	1.252000	1.300000	1.250000	1.300000	+5.340%	13,840	-66.123%
2024-10-21	1.390000	1.394200	1.180000	1.234100	-10.572%	58,392	-64.314%
2024-10-18	1.350000	1.429100	1.280000	1.380000	+2.222%	101,717	-68.087%
2024-10-17	1.260000	1.480000	1.248500	1.350000	+8.000%	332,928	-67.378%
2024-10-16	1.242400	1.310000	1.220000	1.250000	+3.391%	84,275	-64.768%
2024-10-15	1.110000	1.220000	1.110000	1.209000	+8.850%	37,840	-63.573%
2024-10-14	1.150000	1.172600	1.110000	1.110700	-3.835%	4,722	-60.349%
2024-10-11	1.120000	1.189500	1.120000	1.155000	+1.316%	2,950	-61.870%
2024-10-10	1.140000	1.180000	1.120000	1.140000	-0.870%	11,393	-61.368%
2024-10-09	1.140000	1.150000	1.110000	1.150000	-3.361%	8,572	-61.704%
2024-10-08	1.156200	1.190000	1.150000	1.190000	+1.709%	1,040	-62.992%
2024-10-07	1.170000	1.180000	1.130000	1.170000	+1.739%	11,795	-62.359%
2024-10-04	1.200000	1.200000	1.150000	1.150000	+2.505%	12,544	-61.704%
2024-10-03	1.159900	1.180000	1.110000	1.121900	-4.111%	15,966	-60.745%
2024-10-02	1.150000	1.210000	1.130000	1.170000	+0.862%	47,874	-62.359%
2024-10-01	1.180000	1.218400	1.160000	1.160000	-1.277%	15,201	-62.034%
2024-09-30	1.196000	1.220000	1.170000	1.175000	-1.261%	13,286	-62.519%
2024-09-27	1.160000	1.240000	1.160000	1.190000	+0.847%	8,240	-62.992%
2024-09-26	1.228100	1.235000	1.130100	1.180000	-0.840%	10,585	-62.678%
2024-09-25	1.289800	1.289800	1.180000	1.190000	0.000%	35,113	-62.992%
2024-09-24	1.190000	1.350000	1.160000	1.190000	0.000%	79,703	-62.992%
2024-09-23	1.305000	1.305000	1.170000	1.190000	-6.299%	58,167	-62.992%
2024-09-20	1.370000	1.440000	1.150000	1.270000	-7.299%	247,279	-65.323%
2024-09-19	1.190000	1.415000	1.150000	1.370000	+21.239%	250,896	-67.854%
2024-09-18	1.220000	1.267200	1.130000	1.130000	-8.480%	19,805	-61.027%
2024-09-17	1.244700	1.290000	1.190000	1.234700	-0.827%	22,594	-64.331%
2024-09-16	1.191000	1.350000	1.191000	1.245000	+4.622%	49,581	-64.627%
2024-09-13	1.155000	1.230000	1.120000	1.190000	+3.478%	29,033	-62.992%
2024-09-12	1.151000	1.220000	1.100000	1.150000	+0.877%	20,156	-61.704%
2024-09-11	1.110000	1.170000	1.095000	1.140000	+4.587%	19,524	-61.368%
2024-09-10	1.090000	1.120000	1.080000	1.090000	-1.107%	14,669	-59.596%
2024-09-09	1.134200	1.170000	1.080000	1.102200	+2.046%	4,619	-60.044%
2024-09-06	1.190000	1.190000	1.080000	1.080100	-11.467%	54,400	-59.226%
2024-09-05	1.050000	1.380000	1.032500	1.220000	+16.190%	397,499	-63.902%
2024-09-04	1.010000	1.130000	1.010000	1.050000	+3.960%	10,871	-58.057%
2024-09-03	1.210000	1.220000	0.980000	1.010000	-16.529%	64,507	-56.396%
2024-08-30	1.145000	1.340000	1.140000	1.210000	+9.009%	115,916	-63.603%
2024-08-29	1.150000	1.198200	1.100000	1.110000	-4.310%	32,709	-60.324%
2024-08-28	1.260000	1.260000	1.160000	1.160000	-7.937%	27,456	-62.034%
2024-08-27	1.090000	1.289700	1.090000	1.260000	+12.500%	95,089	-65.048%
2024-08-26	1.140000	1.200000	1.061300	1.120000	-2.609%	81,100	-60.679%
2024-08-23	1.100200	1.250000	1.030000	1.150000	+3.604%	133,236	-61.704%
2024-08-22	1.070000	1.249900	1.020000	1.110000	+0.909%	79,520	-60.324%
2024-08-21	1.120000	1.470000	1.090000	1.100000	+2.804%	388,895	-59.964%
2024-08-20	1.030000	1.070000	1.030000	1.070000	+3.372%	23,645	-58.841%
2024-08-19	1.030000	1.060000	1.010000	1.035100	+1.480%	8,437	-57.453%
2024-08-16	1.020000	1.040000	1.000000	1.020000	+0.493%	4,912	-56.824%
2024-08-15	1.105000	1.135000	0.982100	1.015000	-4.245%	18,878	-56.611%
2024-08-14	1.000000	1.171900	0.970100	1.060000	+8.163%	78,798	-58.453%
2024-08-13	1.030000	1.030000	0.980000	0.980000	-3.931%	12,815	-55.061%
2024-08-12	1.080000	1.080000	1.006000	1.020100	-1.913%	6,635	-56.828%
2024-08-09	1.000000	1.045000	1.000000	1.040000	+1.463%	9,863	-57.654%
2024-08-08	1.020000	1.070000	1.000000	1.025000	+1.385%	10,251	-57.034%
2024-08-07	1.090000	1.148800	1.000000	1.011000	-7.248%	74,141	-56.439%
2024-08-06	1.070000	1.099900	1.003300	1.090000	-2.679%	20,984	-59.596%
2024-08-05	1.190000	1.200000	1.080000	1.120000	-7.438%	28,888	-60.679%
2024-08-02	1.250000	1.250000	1.200000	1.210000	-4.792%	20,078	-63.603%
2024-08-01	1.290600	1.322800	1.210100	1.270900	-2.985%	13,707	-65.347%
2024-07-31	1.340000	1.340000	1.270000	1.310000	+1.550%	18,730	-66.382%
2024-07-30	1.360000	1.360000	1.202000	1.290000	-4.444%	38,081	-65.860%
2024-07-29	1.480000	1.510000	1.330000	1.350000	-11.765%	72,872	-67.378%
2024-07-26	1.340000	1.600000	1.340000	1.530000	+10.870%	305,570	-71.216%
2024-07-25	1.380000	1.510000	1.330000	1.380000	-13.750%	466,153	-68.087%
2024-07-24	1.170000	2.190000	1.170000	1.600000	+36.752%	16,142,998	-72.475%
2024-07-23	1.190000	1.230000	1.130000	1.170000	-1.631%	33,996	-62.359%
2024-07-22	1.230000	1.259200	1.170500	1.189400	-2.508%	26,212	-62.973%
2024-07-19	1.360000	1.360000	1.200000	1.220000	-10.623%	19,646	-63.902%
2024-07-18	1.430000	1.440000	1.350000	1.365000	-3.873%	14,079	-67.736%
2024-07-17	1.450300	1.480000	1.380000	1.420000	-2.069%	15,006	-68.986%
2024-07-16	1.380000	1.519900	1.380000	1.450000	+2.837%	16,582	-69.628%
2024-07-15	1.500000	1.750000	1.360100	1.410000	-4.082%	51,426	-68.766%
2024-07-12	1.430000	1.620000	1.420000	1.470000	+2.797%	98,907	-70.041%
2024-07-11	1.490000	1.490000	1.410000	1.430000	-7.742%	8,188	-69.203%
2024-07-10	1.500000	1.550000	1.390000	1.550000	+3.196%	19,365	-71.587%
2024-07-09	1.580000	1.602500	1.502000	1.502000	-4.937%	5,078	-70.679%
2024-07-08	1.580000	1.590000	1.580000	1.580000	-0.629%	1,708	-72.127%
2024-07-05	1.600000	1.600000	1.590000	1.590000	-0.625%	960	-72.302%
2024-07-03	1.600000	1.630000	1.600000	1.600000	-0.572%	8,937	-72.475%
2024-07-02	1.690000	1.690000	1.600000	1.609200	-0.667%	8,058	-72.632%
2024-07-01	1.720000	1.830000	1.620000	1.620000	-4.706%	17,740	-72.815%
2024-06-28	1.740000	1.740000	1.660000	1.700000	-1.163%	3,816	-74.094%
2024-06-27	1.775000	1.775000	1.720000	1.720000	-2.273%	1,669	-74.395%
2024-06-26	1.770000	1.850000	1.760000	1.760000	+2.326%	1,992	-74.977%
2024-06-25	1.700900	1.910000	1.700000	1.720000	-2.825%	138,747	-74.395%
2024-06-24	1.780000	1.834900	1.750000	1.770000	-3.804%	18,417	-75.119%
2024-06-21	1.850000	1.870000	1.750000	1.840000	-1.075%	19,920	-76.065%
2024-06-20	1.940000	1.940000	1.850000	1.860000	-3.125%	11,125	-76.323%
2024-06-18	2.012700	2.050000	1.920000	1.920000	-0.518%	3,566	-77.063%
2024-06-17	1.940000	1.964500	1.880000	1.930000	-3.500%	10,944	-77.181%
2024-06-14	2.060000	2.060000	1.840000	2.000000	-2.913%	46,601	-77.980%
2024-06-13	2.040000	2.060000	2.010000	2.060000	+0.488%	22,047	-78.621%
2024-06-12	2.000000	2.050000	1.970000	2.050000	+4.061%	16,243	-78.517%
2024-06-11	2.010000	2.020000	1.970000	1.970000	-3.431%	6,396	-77.645%
2024-06-10	2.070000	2.088100	1.960000	2.040000	+0.990%	5,564	-78.412%
2024-06-07	1.900000	2.100000	1.880000	2.020000	+5.208%	88,518	-78.198%
2024-06-06	1.980000	2.000000	1.920000	1.920000	-3.518%	11,929	-77.063%
2024-06-05	2.020000	2.098400	1.960000	1.990000	-2.927%	17,632	-77.869%
2024-06-04	2.140000	2.140000	1.957400	2.050000	-1.442%	9,143	-78.517%
2024-06-03	2.150000	2.160000	1.930000	2.080000	-2.347%	13,646	-78.827%
2024-05-31	2.210000	2.240300	2.110100	2.130000	-0.930%	13,159	-79.324%
2024-05-30	2.180000	2.260000	2.133400	2.150000	-4.018%	18,551	-79.516%
2024-05-29	1.960000	2.290000	1.900000	2.240000	+10.891%	110,212	-80.339%
2024-05-28	1.920000	2.150000	1.780000	2.020000	+2.020%	214,807	-78.198%
2024-05-24	2.570000	3.090000	1.750000	1.980000	+5.319%	3,615,875	-77.758%
2024-05-23	1.910000	2.330000	1.880000	1.880000	-1.053%	78,568	-76.574%
2024-05-22	2.130000	2.130000	1.900000	1.900000	-9.524%	32,031	-76.821%
2024-05-21	2.180000	2.180000	2.060000	2.100000	-2.326%	19,713	-79.029%
2024-05-20	2.160000	2.160000	2.060000	2.150000	+0.939%	12,149	-79.516%
2024-05-17	2.210000	2.215600	2.090000	2.130000	-2.740%	10,461	-79.324%
2024-05-16	2.290000	2.340000	2.190000	2.190000	-6.410%	18,734	-79.890%
2024-05-15	2.190000	2.350000	2.190000	2.340000	+9.859%	19,144	-81.179%
2024-05-14	2.060000	2.229700	2.060000	2.130000	+1.914%	11,321	-79.324%
2024-05-13	2.120000	2.150100	2.090000	2.090000	-2.791%	7,098	-78.928%
2024-05-10	2.300000	2.300000	2.150000	2.150000	-4.867%	8,028	-79.516%
2024-05-09	2.320000	2.320100	2.250000	2.260000	-3.830%	7,903	-80.513%
2024-05-08	2.350000	2.400000	2.299900	2.350000	+0.858%	16,317	-81.260%
2024-05-07	2.320000	2.370000	2.230100	2.330000	+1.304%	26,223	-81.099%
2024-05-06	2.150000	2.320000	2.130000	2.300000	+6.729%	40,076	-80.852%
2024-05-03	2.130000	2.245000	2.010100	2.155000	+0.233%	85,132	-79.564%
2024-05-02	2.090000	2.170000	2.030000	2.150000	+2.381%	19,707	-79.516%
2024-05-01	2.140000	2.170000	2.050000	2.100000	+0.962%	15,079	-79.029%
2024-04-30	2.080000	2.160000	2.000000	2.080000	-3.704%	19,883	-78.827%
2024-04-29	2.270000	2.270000	2.054500	2.160000	-7.692%	42,029	-79.611%
2024-04-26	2.490000	2.550000	2.314900	2.340000	-15.217%	93,941	-81.179%
2024-04-25	2.010000	3.000000	1.990000	2.760000	+35.961%	631,500	-84.043%
2024-04-24	2.018900	2.070000	2.010000	2.030000	+0.995%	12,879	-78.305%
2024-04-23	2.030000	2.130000	2.010000	2.010000	-7.798%	23,670	-78.090%
2024-04-22	2.230000	2.250000	2.096000	2.180000	-0.457%	11,146	-79.798%
2024-04-19	2.280000	2.329900	2.062500	2.190000	-6.809%	20,620	-79.890%
2024-04-18	2.430000	2.620000	2.340000	2.350000	+1.293%	140,121	-81.260%
2024-04-17	2.160000	2.400000	2.110000	2.320000	+10.476%	53,812	-81.017%
2024-04-16	1.970000	2.109000	1.970000	2.100000	+2.439%	9,226	-79.029%
2024-04-15	2.130000	2.190000	2.050000	2.050000	-7.240%	16,610	-78.517%
2024-04-12	2.340000	2.419600	2.210000	2.210000	-7.917%	12,190	-80.072%
2024-04-11	2.417100	2.440000	2.310000	2.400000	-0.826%	13,385	-81.650%
2024-04-10	2.600000	2.610000	2.420000	2.420000	-5.098%	31,104	-81.802%
2024-04-09	2.690000	2.710000	2.460000	2.550000	-6.593%	56,047	-82.729%
2024-04-08	2.990000	3.100000	2.700000	2.730000	-8.389%	38,563	-83.868%
2024-04-05	3.230000	3.369000	2.830000	2.980000	-9.697%	67,075	-85.221%
2024-04-04	3.260000	3.439000	3.241500	3.300000	0.000%	46,045	-86.655%
2024-04-03	3.680000	4.440000	3.150000	3.300000	-12.698%	496,122	-86.655%
2024-04-02	3.320000	3.990000	3.281600	3.780000	+12.500%	362,422	-88.349%
2024-04-01	2.950000	3.360000	2.800000	3.360000	+11.628%	142,720	-86.893%
2024-03-28	2.810000	3.150000	2.800000	3.010000	+3.082%	162,645	-85.369%
2024-03-27	2.870000	2.970000	2.670000	2.920000	-2.341%	199,780	-84.918%
2024-03-26	3.700000	3.700000	2.670000	2.990000	-11.799%	346,844	-85.271%
2024-03-25	3.480000	3.748000	3.150000	3.390000	-1.739%	407,146	-87.009%
2024-03-22	3.400000	3.520000	3.160000	3.450000	+5.828%	449,880	-87.235%
2024-03-21	3.800000	3.880000	3.100000	3.260000	-16.195%	1,913,563	-86.491%
2024-03-20	3.360000	4.440000	3.150000	3.890000	+36.972%	40,817,408	-88.679%
2024-03-19	2.400000	4.170000	2.391000	2.840000	+51.064%	83,324,537	-84.493%
2024-03-18	1.670000	1.950000	1.670000	1.880000	+9.302%	634,442	-76.574%
2024-03-15	1.690000	1.789900	1.680000	1.720000	-3.382%	80,048	-74.395%
2024-03-14	1.750000	1.975300	1.710000	1.780200	+1.148%	206,052	-75.261%
2024-03-13	1.950000	2.070200	1.662000	1.760000	-14.146%	259,656	-74.977%
2024-03-12	1.720000	2.860000	1.622000	2.050000	+9.333%	4,348,247	-78.517%
2024-03-11	1.560000	1.900000	1.500000	1.875000	+16.460%	1,710,049	-76.512%
2024-03-08	1.570000	1.719900	1.500000	1.610000	-4.734%	82,054	-72.646%
2024-03-07	1.670000	1.820000	1.460000	1.690000	-3.252%	737,472	-73.941%
2024-03-06	1.441600	1.746800	1.410000	1.746800	+18.830%	2,472,127	-74.788%
2024-03-05	1.589400	1.599800	1.449900	1.470000	-3.289%	16,721	-70.041%
2024-03-04	1.650000	1.650000	1.510100	1.520000	-1.935%	6,301	-71.026%
2024-03-01	1.620000	1.620000	1.440100	1.550000	-4.303%	7,246	-71.587%
2024-02-29	1.450000	1.620000	1.383900	1.619700	+12.479%	63,199	-72.810%
2024-02-28	1.400000	1.440000	1.348200	1.440000	+2.128%	19,312	-69.417%
2024-02-27	1.460000	1.660000	1.400000	1.410000	+0.206%	169,103	-68.766%
2024-02-26	1.312700	1.470000	1.312700	1.407100	+8.238%	12,248	-68.702%
2024-02-23	1.360000	1.360100	1.300000	1.300000	-6.069%	2,994	-66.123%
2024-02-22	1.438100	1.442000	1.200000	1.384000	-8.344%	23,356	-68.179%
2024-02-21	1.569900	1.569900	1.510000	1.510000	+3.425%	1,381	-70.834%
2024-02-20	1.291000	1.680000	1.291000	1.460000	-1.351%	37,764	-69.836%
2024-02-16	1.440000	1.520000	1.400000	1.480000	+7.246%	14,541	-70.243%
2024-02-15	1.240200	1.550000	1.225000	1.380000	+6.154%	23,674	-68.087%
2024-02-14	1.242100	1.350000	1.210700	1.300000	+6.557%	17,471	-66.123%
2024-02-13	1.250000	1.250000	1.190000	1.220000	+1.667%	8,512	-63.902%
2024-02-12	1.200000	1.200000	1.160000	1.200000	+0.092%	7,117	-63.300%
2024-02-09	1.170000	1.299000	1.170000	1.198900	-4.713%	16,355	-63.266%
2024-02-08	1.300000	1.300000	1.140000	1.258200	-2.977%	18,520	-64.998%
2024-02-07	1.250000	1.296800	1.250000	1.296800	+0.294%	968	-66.039%
2024-02-06	1.200000	1.293000	1.150000	1.293000	+5.984%	2,573	-65.940%
2024-02-05	1.220000	1.249900	1.200000	1.220000	-0.821%	4,454	-63.902%
2024-02-02	1.339900	1.340000	1.210000	1.230100	-8.201%	15,693	-64.198%
2024-02-01	1.350000	1.390000	1.340000	1.340000	+0.752%	3,448	-67.134%
2024-01-31	1.310000	1.330000	1.300000	1.330000	-1.481%	3,868	-66.887%
2024-01-30	1.419900	1.419900	1.310000	1.350000	-2.174%	1,557	-67.378%
2024-01-29	1.390000	1.430000	1.330000	1.380000	-1.429%	18,232	-68.087%
2024-01-26	1.519900	1.519900	1.400000	1.400000	-0.709%	3,466	-68.543%
2024-01-25	1.410000	1.510000	1.400100	1.410000	-2.759%	4,310	-68.766%
2024-01-24	1.430200	1.461100	1.430000	1.450000	-0.282%	3,359	-69.628%
2024-01-23	1.350000	1.570000	1.350000	1.454100	+5.370%	13,145	-69.713%
2024-01-22	1.312000	1.561800	1.310000	1.380000	+0.730%	37,175	-68.087%
2024-01-19	1.410000	1.509400	1.370000	1.370000	-2.837%	2,057	-67.854%
2024-01-18	1.350000	1.530000	1.350000	1.410000	+2.920%	26,672	-68.766%
2024-01-17	1.400000	1.500000	1.206000	1.370000	-4.861%	18,781	-67.854%
2024-01-16	1.675200	1.675200	1.440000	1.440000	-14.540%	43,322	-69.417%
2024-01-12	1.760000	1.790000	1.640100	1.685000	-1.961%	10,798	-73.864%
2024-01-11	1.730000	1.749900	1.650000	1.718700	-2.347%	16,146	-74.376%

.dark-mode .hnB8t1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnB8t1{ color: #333333; background-color: white; border: 2px solid #333333; }WORXSC WORX Corpstock NASDAQ

WORX
SC WORX Corp
stock NASDAQ