Stockscreener 앱 받기
0.2382
3.52%
-0.0087
Scworx Corp 주식 (WORX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.2453 | $0.2375 | $0.0078 | 696,854.0 | -3.52% |
| 2025-12-04 | $0.254 | $0.242 | $0.012 | 393,004.0 | -1.16% |
| 2025-12-03 | $0.2498 | $0.231 | $0.0188 | 815,596.0 | +6.25% |
| 2025-12-02 | $0.239 | $0.2319 | $0.0071 | 729,758.0 | -1.63% |
| 2025-12-01 | $0.25 | $0.2367 | $0.0133 | 774,503.0 | -4.48% |
| 2025-11-28 | $0.2564 | $0.245 | $0.0114 | 549,247.0 | -1.73% |
| 2025-11-26 | $0.265 | $0.245 | $0.02 | 956,265.0 | +1.88% |
| 2025-11-25 | $0.2569 | $0.24 | $0.0169 | 343,377.0 | +2.29% |
| 2025-11-24 | $0.2577 | $0.2442 | $0.0135 | 635,068.0 | +0.53% |
| 2025-11-21 | $0.2493 | $0.226 | $0.0233 | 1,107,883.0 | +4.34% |
| 2025-11-20 | $0.2774 | $0.2302 | $0.0472 | 2,202,102.0 | -13.45% |
| 2025-11-19 | $0.2849 | $0.2665 | $0.0184 | 1,334,940.0 | -4.23% |
| 2025-11-18 | $0.2878 | $0.2747 | $0.0131 | 1,291,579.0 | -2.26% |
| 2025-11-17 | $0.3051 | $0.28 | $0.0251 | 1,471,206.0 | -0.07% |
| 2025-11-14 | $0.3199 | $0.2839 | $0.036 | 1,546,656.0 | -9.19% |
| 2025-11-13 | $0.35 | $0.29 | $0.06 | 4,527,222.0 | +9.24% |
| 2025-11-12 | $0.33 | $0.29 | $0.04 | 2,597,209.0 | -5.14% |
| 2025-11-11 | $0.3351 | $0.2706 | $0.0645 | 7,966,384.0 | +7.00% |
| 2025-11-10 | $0.2996 | $0.27 | $0.0296 | 4,362,755.0 | -5.68% |
| 2025-11-07 | $0.309 | $0.265 | $0.044 | 16,391,978.0 | -21.32% |
| 2025-11-06 | $0.6566 | $0.3328 | $0.3238 | 762,397,971.0 | +33.22% |
| 2025-11-05 | $0.2987 | $0.2805 | $0.0182 | 837,116.0 | +2.74% |
Scworx Corp 주식 (WORX) 연도별 가격 이력
이 심층 분석에서는 Scworx Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WORX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scworx Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scworx Corp 주식 (WORX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.254 | $0.231 | $0.023 | 3,409,715.0 | -4.80% |
| 2025-11 | $0.6566 | $0.226 | $0.4306 | 813,350,309.0 | -18.07% |
| 2025-10 | $0.40 | $0.26 | $0.14 | 107,382,272.0 | +5.31% |
| 2025-09 | $0.355 | $0.28 | $0.075 | 9,508,442.0 | -11.67% |
| 2025-08 | $0.6328 | $0.2635 | $0.3693 | 176,306,385.0 | -4.26% |
| 2025-07 | $0.484 | $0.29 | $0.194 | 8,453,827.0 | -20.83% |
| 2025-06 | $0.56 | $0.401 | $0.159 | 8,511,190.0 | -18.07% |
| 2025-05 | $0.87 | $0.39 | $0.48 | 221,748,672.0 | -7.30% |
| 2025-04 | $1.37 | $0.4921 | $0.8779 | 69,767,535.0 | -16.15% |
| 2025-03 | $1.00 | $0.6664 | $0.3336 | 653,576.0 | -28.42% |
| 2025-02 | $1.52 | $0.90 | $0.62 | 877,217.0 | -36.24% |
| 2025-01 | $2.04 | $1.47 | $0.57 | 784,442.0 | -11.83% |
Scworx Corp 주식 (WORX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.35 | $1.41 | $0.935 | 1,771,446.0 | -23.95% |
| 2024-11 | $3.31 | $0.7536 | $2.56 | 152,433,208.0 | +112.50% |
| 2024-10 | $1.48 | $1.11 | $0.37 | 856,201.0 | -4.68% |
| 2024-09 | $1.44 | $0.98 | $0.46 | 1,337,700.0 | -2.89% |
| 2024-08 | $1.47 | $0.9701 | $0.4999 | 1,254,773.0 | -7.63% |
| 2024-07 | $2.19 | $1.13 | $1.06 | 17,322,404.0 | -22.94% |
| 2024-06 | $2.16 | $1.66 | $0.50 | 444,823.0 | -20.19% |
| 2024-05 | $3.09 | $1.75 | $1.34 | 4,372,858.0 | +2.40% |
| 2024-04 | $4.44 | $1.97 | $2.47 | 2,269,776.0 | -30.90% |
| 2024-03 | $4.44 | $1.41 | $3.03 | 136,736,392.0 | +85.84% |
| 2024-02 | $1.68 | $1.14 | $0.54 | 459,746.0 | +21.78% |
| 2024-01 | $1.91 | $1.21 | $0.704 | 404,154.0 | -27.72% |
Scworx Corp 주식 (WORX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.74 | $1.63 | $1.11 | 5,867,174.0 | -10.24% |
| 2023-11 | $2.33 | $1.64 | $0.69 | 488,737.0 | +22.02% |
| 2023-10 | $2.90 | $0.195 | $2.71 | 4,060,328.0 | +737.49% |
| 2023-09 | $0.42 | $0.18 | $0.24 | 132,047,069.0 | +10.83% |
| 2023-08 | $0.2998 | $0.1808 | $0.119 | 6,545,173.0 | -38.10% |
| 2023-07 | $0.46 | $0.213 | $0.247 | 68,106,606.0 | -26.90% |
| 2023-06 | $0.96 | $0.2021 | $0.7579 | 279,346,034.0 | +55.28% |
| 2023-05 | $0.3399 | $0.25 | $0.0899 | 1,466,179.0 | -9.99% |
| 2023-04 | $0.39 | $0.2707 | $0.1193 | 370,035.0 | -18.23% |
| 2023-03 | $0.4699 | $0.3017 | $0.1682 | 615,423.0 | -14.65% |
| 2023-02 | $0.48 | $0.39 | $0.09 | 594,262.0 | +2.52% |
| 2023-01 | $0.5096 | $0.2975 | $0.2121 | 1,516,894.0 | +1.01% |
3.64%
0.46%
자본화:
|
볼륨(24시간):