WORK Medical Technology Group LTD Class A WOK
NASDAQ · United States · Health Technology
$1.71-0.05 (-2.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.71 | -2.84% | $1.78 | $1.79 | $1.66 | 60.70K |
| 2026-10-01 | $1.76 | -0.56% | $1.78 | $1.80 | $1.76 | 32.00K |
| 2026-09-30 | $1.77 | -2.21% | $1.80 | $1.83 | $1.75 | 38.20K |
| 2026-09-29 | $1.81 | -2.16% | $1.86 | $1.86 | $1.80 | 20.90K |
| 2026-09-28 | $1.85 | -3.14% | $1.88 | $1.92 | $1.85 | 26.00K |
| 2026-09-25 | $1.91 | +3.80% | $1.87 | $1.98 | $1.85 | 104.80K |
| 2026-09-24 | $1.84 | -1.08% | $1.86 | $1.90 | $1.82 | 45.80K |
| 2026-09-23 | $1.86 | -2.11% | $1.90 | $1.90 | $1.85 | 23.80K |
| 2026-09-22 | $1.90 | +0.53% | $1.88 | $1.93 | $1.86 | 23.50K |
| 2026-09-21 | $1.89 | -1.05% | $1.88 | $1.95 | $1.88 | 36.30K |
| 2026-09-18 | $1.91 | +0.53% | $1.89 | $1.95 | $1.85 | 51.40K |
| 2026-09-17 | $1.90 | +4.40% | $1.82 | $1.97 | $1.82 | 54.50K |
| 2026-09-16 | $1.82 | 0.00% | $1.83 | $1.86 | $1.80 | 50.40K |
| 2026-09-15 | $1.82 | -5.21% | $1.90 | $1.90 | $1.81 | 44.90K |
| 2026-09-14 | $1.92 | +2.13% | $1.86 | $1.92 | $1.86 | 40.00K |
| 2026-09-11 | $1.88 | -2.59% | $1.95 | $1.96 | $1.86 | 78.10K |
| 2026-09-10 | $1.93 | -4.46% | $1.97 | $2.08 | $1.93 | 45.70K |
| 2026-09-09 | $2.02 | -1.46% | $2.08 | $2.08 | $2.00 | 35.30K |
| 2026-09-08 | $2.05 | -2.38% | $2.09 | $2.15 | $2.03 | 53.80K |
| 2026-09-04 | $2.10 | +1.45% | $2.04 | $2.13 | $2.01 | 35.00K |
| 2026-09-03 | $2.07 | -3.72% | $2.16 | $2.17 | $2.06 | 59.00K |
| 2026-09-02 | $2.15 | -3.15% | $2.10 | $2.25 | $2.09 | 84.30K |
| 2026-09-01 | $2.22 | -0.89% | $2.22 | $2.29 | $2.19 | 54.90K |
| 2026-08-31 | $2.24 | -3.86% | $2.33 | $2.33 | $2.21 | 55.20K |
| 2026-08-28 | $2.33 | -0.85% | $2.33 | $2.36 | $2.28 | 56.10K |
| 2026-08-27 | $2.35 | +4.44% | $2.31 | $2.40 | $2.21 | 139.50K |
| 2026-08-26 | $2.25 | -1.32% | $2.26 | $2.26 | $2.20 | 56.90K |
| 2026-08-25 | $2.28 | +2.70% | $2.20 | $2.28 | $2.17 | 94.20K |
| 2026-08-24 | $2.22 | -2.63% | $2.26 | $2.26 | $2.11 | 84.00K |
| 2026-08-21 | $2.28 | -0.87% | $2.30 | $2.32 | $2.19 | 241.40K |
| 2026-08-20 | $2.30 | +6.98% | $2.14 | $2.38 | $2.08 | 329.40K |
| 2026-08-19 | $2.15 | -2.27% | $2.15 | $2.15 | $2.07 | 129.20K |
| 2026-08-18 | $2.20 | -5.58% | $2.21 | $2.21 | $2.03 | 351.10K |
| 2026-08-17 | $2.33 | +4.95% | $2.50 | $3.18 | $2.27 | 3.56M |
| 2026-08-14 | $2.22 | +6.22% | $2.13 | $2.28 | $2.11 | 924.10K |
| 2026-08-13 | $2.09 | +1.95% | $2.09 | $2.09 | $1.98 | 108.80K |
| 2026-08-12 | $2.05 | -8.07% | $2.08 | $2.08 | $2.00 | 200.00K |
| 2026-08-11 | $2.23 | +6.70% | $2.02 | $2.73 | $2.02 | 3.66M |
| 2026-08-10 | $2.09 | -1.42% | $2.13 | $2.20 | $1.87 | 196.90K |
| 2026-08-07 | $2.12 | +2.42% | $2.08 | $2.19 | $2.05 | 60.00K |
| 2026-08-06 | $2.07 | -2.82% | $2.17 | $2.17 | $2.04 | 50.30K |
| 2026-08-05 | $2.13 | -0.93% | $2.19 | $2.20 | $2.04 | 88.30K |
| 2026-08-04 | $2.15 | +4.37% | $2.03 | $2.20 | $2.03 | 123.60K |
| 2026-08-03 | $2.06 | +4.57% | $1.93 | $2.09 | $1.90 | 77.30K |
| 2026-07-31 | $1.97 | +1.55% | $1.92 | $2.04 | $1.92 | 70.00K |
| 2026-07-30 | $1.94 | +6.01% | $1.84 | $2.00 | $1.83 | 105.60K |
| 2026-07-29 | $1.83 | -0.54% | $1.83 | $1.87 | $1.81 | 61.80K |
| 2026-07-28 | $1.84 | -3.16% | $1.87 | $1.88 | $1.81 | 99.50K |
| 2026-07-27 | $1.90 | -6.86% | $2.06 | $2.06 | $1.87 | 135.90K |
| 2026-07-24 | $2.04 | +8.51% | $1.86 | $2.12 | $1.84 | 314.20K |
| 2026-07-23 | $1.88 | +0.53% | $1.83 | $1.90 | $1.83 | 138.80K |
| 2026-07-22 | $1.87 | 0.00% | $1.87 | $1.94 | $1.80 | 201.10K |
| 2026-07-21 | $1.87 | -3.61% | $1.89 | $1.95 | $1.82 | 251.70K |
| 2026-07-20 | $1.94 | -2.51% | $1.98 | $2.04 | $1.94 | 143.00K |
| 2026-07-17 | $1.99 | -3.86% | $1.99 | $2.02 | $1.95 | 133.00K |
| 2026-07-16 | $2.07 | +4.02% | $1.98 | $2.07 | $1.95 | 153.50K |
| 2026-07-15 | $1.99 | +0.51% | $2.00 | $2.13 | $1.98 | 211.80K |
| 2026-07-14 | $1.98 | +1.02% | $1.91 | $2.09 | $1.90 | 349.00K |
| 2026-07-13 | $1.96 | -14.78% | $2.05 | $2.12 | $1.85 | 598.30K |
| 2026-07-10 | $2.30 | +13.86% | $2.37 | $2.63 | $2.06 | 13.93M |
| 2026-07-09 | $2.02 | +3.06% | $1.96 | $2.10 | $1.91 | 3.62M |
| 2026-07-08 | $1.96 | -3.45% | $1.99 | $2.00 | $1.89 | 175.30K |
| 2026-07-07 | $2.03 | -3.79% | $2.10 | $2.10 | $1.97 | 237.40K |
| 2026-07-06 | $2.11 | -4.52% | $2.29 | $2.46 | $2.05 | 1.04M |
| 2026-07-02 | $2.21 | +4.25% | $2.07 | $2.26 | $2.02 | 247.70K |
| 2026-07-01 | $2.12 | +9.84% | $1.88 | $2.28 | $1.85 | 517.40K |
| 2026-06-30 | $1.93 | -8.96% | $2.02 | $2.08 | $1.91 | 269.50K |
| 2026-06-29 | $2.12 | -4.50% | $2.23 | $2.26 | $2.06 | 295.30K |
| 2026-06-26 | $2.22 | -0.89% | $2.19 | $2.30 | $2.11 | 250.10K |
| 2026-06-25 | $2.24 | -8.94% | $2.44 | $2.51 | $2.20 | 365.40K |
| 2026-06-24 | $2.46 | -6.11% | $2.56 | $2.56 | $2.20 | 527.30K |
| 2026-06-23 | $2.62 | -14.10% | $2.85 | $2.87 | $2.55 | 434.90K |
| 2026-06-22 | $3.05 | -4.69% | $3.07 | $3.20 | $2.87 | 732.20K |
| 2026-06-18 | $3.20 | -25.58% | $5.69 | $5.74 | $1.78 | 10.52M |
| 2026-06-17 | $4.30 | -15.69% | $4.90 | $4.90 | $4.10 | 836.54K |
| 2026-06-16 | $5.10 | -40.70% | $6.90 | $7.10 | $4.80 | 1.10M |
| 2026-06-15 | $8.60 | +14.67% | $8.20 | $12.00 | $7.80 | 1.99M |
| 2026-06-12 | $7.50 | -18.48% | $8.70 | $8.90 | $5.90 | 584.04K |
| 2026-06-11 | $9.20 | -8.00% | $9.60 | $9.60 | $9.00 | 394.09K |
| 2026-06-10 | $10.00 | -0.99% | $9.50 | $10.40 | $9.50 | 586.09K |
| 2026-06-09 | $10.10 | +1.00% | $11.20 | $11.30 | $10.00 | 2.39M |
| 2026-06-08 | $10.00 | +14.94% | $10.30 | $12.00 | $9.30 | 3.22M |
| 2026-06-05 | $8.70 | -15.53% | $9.70 | $9.90 | $8.40 | 693.67K |
| 2026-06-04 | $10.30 | -3.74% | $10.40 | $11.20 | $10.10 | 730.82K |
| 2026-06-03 | $10.70 | +2.88% | $12.80 | $13.10 | $10.30 | 1.81M |
| 2026-06-02 | $10.40 | -4.59% | $11.00 | $12.10 | $9.50 | 1.05M |
| 2026-06-01 | $10.90 | +15.96% | $9.80 | $18.70 | $9.60 | 3.88M |
| 2026-05-29 | $9.40 | -6.93% | $10.70 | $10.70 | $9.40 | 750.28K |
| 2026-05-28 | $10.10 | -3.81% | $9.30 | $10.40 | $8.80 | 604.92K |
| 2026-05-27 | $10.50 | -5.41% | $11.30 | $11.50 | $10.00 | 1.17M |