Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.81	0.84	0.78	0.79	0.79	-3.16%	763,139
Feb 20, 2025	0.84	0.85	0.80	0.82	0.82	-1.47%	425,696
Feb 19, 2025	0.82	0.85	0.81	0.83	0.83	1.43%	390,813
Feb 18, 2025	0.82	0.84	0.81	0.82	0.82	-1.26%	758,741
Feb 14, 2025	0.86	0.88	0.81	0.83	0.83	-2.24%	871,032
Feb 13, 2025	0.89	0.91	0.83	0.85	0.85	-4.47%	1,120,991
Feb 12, 2025	0.89	0.92	0.87	0.89	0.89	-1.70%	615,244
Feb 11, 2025	0.92	0.93	0.89	0.91	0.91	0.15%	442,857
Feb 10, 2025	0.91	0.93	0.88	0.90	0.90	0.21%	346,020
Feb 7, 2025	0.91	0.93	0.88	0.90	0.90	0.42%	577,628
Feb 6, 2025	0.93	0.93	0.88	0.90	0.90	-3.22%	486,088
Feb 5, 2025	0.94	0.95	0.90	0.93	0.93	-1.09%	598,606
Feb 4, 2025	0.93	0.96	0.90	0.94	0.94	2.75%	698,955
Feb 3, 2025	0.90	0.93	0.86	0.91	0.91	-1.81%	611,492
Jan 31, 2025	0.97	1.02	0.91	0.93	0.93	-5.98%	997,864
Jan 30, 2025	1.05	1.08	0.96	0.99	0.99	-3.98%	899,790
Jan 29, 2025	1.01	1.10	0.95	1.03	1.03	4.04%	2,061,582
Jan 28, 2025	0.96	1.04	0.92	0.99	0.99	11.94%	3,666,473
Jan 27, 2025	0.88	0.91	0.83	0.88	0.88	-2.81%	902,813
Jan 24, 2025	1.00	1.01	0.85	0.91	0.91	-3.34%	1,715,915
Jan 23, 2025	0.99	1.04	0.91	0.94	0.94	-1.94%	857,164
Jan 22, 2025	0.86	1.02	0.86	0.96	0.96	15.38%	2,572,972
Jan 21, 2025	0.85	0.86	0.76	0.83	0.83	1.07%	2,224,825
Jan 17, 2025	0.81	0.86	0.80	0.82	0.82	0.19%	575,649
Jan 16, 2025	0.86	0.86	0.79	0.82	0.82	-2.13%	566,351
Jan 15, 2025	0.85	0.88	0.81	0.84	0.84	1.52%	757,768
Jan 14, 2025	0.83	0.87	0.80	0.83	0.83	-0.35%	537,209
Jan 13, 2025	0.84	0.87	0.76	0.83	0.83	-5.38%	1,253,987
Jan 10, 2025	0.90	0.94	0.85	0.88	0.88	-3.58%	1,056,531
Jan 8, 2025	0.97	0.98	0.88	0.91	0.91	-8.20%	1,736,288
Jan 7, 2025	1.07	1.11	0.98	0.99	0.99	-6.52%	1,533,625
Jan 6, 2025	0.96	1.20	0.96	1.06	1.06	10.02%	4,165,474
Jan 3, 2025	0.94	1.04	0.94	0.96	0.96	0.07%	1,325,827
Jan 2, 2025	0.94	0.97	0.85	0.96	0.96	4.65%	1,475,841
Dec 31, 2024	1.03	1.06	0.90	0.92	0.92	-8.00%	1,347,222
Dec 30, 2024	0.94	1.10	0.94	1.00	1.00	8.70%	3,693,475
Dec 27, 2024	0.94	1.03	0.91	0.92	0.92	2.67%	1,478,053
Dec 26, 2024	0.86	0.93	0.83	0.90	0.90	7.19%	1,508,989
Dec 24, 2024	0.80	0.84	0.78	0.84	0.84	3.79%	627,778
Dec 23, 2024	0.88	0.91	0.80	0.81	0.81	-3.49%	1,238,170
Dec 20, 2024	0.80	0.86	0.79	0.83	0.83	1.03%	1,299,368
Dec 19, 2024	0.90	0.91	0.82	0.83	0.83	-1.83%	1,795,577
Dec 18, 2024	0.98	1.00	0.83	0.84	0.84	-14.83%	3,305,463
Dec 17, 2024	1.01	1.09	0.95	0.99	0.99	-1.20%	1,905,525
Dec 16, 2024	1.06	1.08	0.91	1.00	1.00	-5.66%	3,821,270
Dec 13, 2024	0.88	1.11	0.88	1.06	1.06	19.11%	5,103,472
Dec 12, 2024	0.89	0.94	0.84	0.89	0.89	0.55%	1,864,166
Dec 11, 2024	0.85	0.95	0.84	0.89	0.89	5.95%	2,966,465
Dec 10, 2024	0.88	0.89	0.78	0.84	0.84	-5.27%	3,557,482
Dec 9, 2024	0.90	0.95	0.81	0.88	0.88	14.37%	8,395,591
Dec 6, 2024	0.71	0.81	0.69	0.77	0.77	16.31%	10,129,478
Dec 5, 2024	0.67	0.75	0.62	0.66	0.66	6.40%	6,862,924
Dec 4, 2024	0.60	0.65	0.56	0.62	0.62	4.11%	784,002
Dec 3, 2024	0.58	0.60	0.58	0.60	0.60	1.92%	220,143
Dec 2, 2024	0.61	0.62	0.58	0.59	0.59	-2.48%	352,408
Nov 29, 2024	0.58	0.62	0.57	0.60	0.60	2.47%	320,211
Nov 27, 2024	0.62	0.63	0.57	0.59	0.59	-3.70%	485,494
Nov 26, 2024	0.62	0.64	0.59	0.61	0.61	0.46%	342,472
Nov 25, 2024	0.64	0.65	0.56	0.61	0.61	-4.96%	977,257
Nov 22, 2024	0.63	0.67	0.61	0.64	0.64	10.17%	1,236,541
Nov 21, 2024	0.56	0.65	0.53	0.58	0.58	16.02%	4,257,057
Nov 20, 2024	0.51	0.57	0.47	0.50	0.50	-4.07%	1,589,734
Nov 19, 2024	0.64	0.65	0.47	0.52	0.52	-15.95%	1,924,420
Nov 18, 2024	0.67	0.67	0.60	0.62	0.62	-6.93%	840,185
Nov 15, 2024	0.66	0.74	0.65	0.67	0.67	-9.08%	711,510
Nov 14, 2024	0.86	0.90	0.70	0.73	0.73	-15.78%	2,350,145
Nov 13, 2024	0.84	0.94	0.83	0.87	0.87	4.98%	9,566,966
Nov 12, 2024	0.80	0.86	0.78	0.83	0.83	3.10%	461,429
Nov 11, 2024	0.78	0.83	0.75	0.80	0.80	5.22%	306,037
Nov 8, 2024	0.75	0.77	0.71	0.76	0.76	4.07%	210,748
Nov 7, 2024	0.66	0.78	0.66	0.73	0.73	7.67%	409,265
Nov 6, 2024	0.65	0.70	0.65	0.68	0.68	-1.22%	237,837
Nov 5, 2024	0.69	0.71	0.66	0.69	0.69	0.39%	153,187
Nov 4, 2024	0.70	0.71	0.67	0.69	0.69	-1.67%	110,532
Nov 1, 2024	0.73	0.74	0.64	0.70	0.70	-5.27%	239,971
Oct 31, 2024	0.75	0.78	0.70	0.74	0.74	0.41%	391,058
Oct 30, 2024	0.77	0.78	0.72	0.74	0.74	-6.11%	218,844
Oct 29, 2024	0.80	0.82	0.74	0.78	0.78	-1.30%	550,380
Oct 28, 2024	0.75	0.79	0.73	0.79	0.79	8.05%	221,327
Oct 25, 2024	0.78	0.79	0.71	0.73	0.73	-5.13%	213,618
Oct 24, 2024	0.72	0.81	0.72	0.77	0.77	9.06%	292,448
Oct 23, 2024	0.75	0.75	0.66	0.71	0.71	-5.38%	512,775
Oct 22, 2024	0.84	0.86	0.70	0.75	0.75	-7.44%	527,323
Oct 21, 2024	0.70	0.85	0.66	0.81	0.81	14.08%	705,463
Oct 18, 2024	0.54	0.73	0.53	0.71	0.71	29.11%	621,723
Oct 17, 2024	0.56	0.57	0.52	0.55	0.55	-1.63%	321,945
Oct 16, 2024	0.53	0.57	0.53	0.56	0.56	6.27%	148,900
Oct 15, 2024	0.53	0.54	0.52	0.53	0.53	1.52%	83,805
Oct 14, 2024	0.54	0.55	0.52	0.52	0.52	-6.67%	199,342
Oct 11, 2024	0.56	0.59	0.55	0.56	0.56	-1.54%	239,511
Oct 10, 2024	0.59	0.60	0.55	0.56	0.56	-0.91%	221,712
Oct 9, 2024	0.53	0.60	0.51	0.57	0.57	14.95%	1,407,902
Oct 8, 2024	0.56	0.56	0.48	0.50	0.50	-3.88%	243,296
Oct 7, 2024	0.55	0.55	0.50	0.52	0.52	0.98%	400,007
Oct 4, 2024	0.51	0.61	0.46	0.51	0.51	4.12%	1,271,188
Oct 3, 2024	0.44	0.50	0.42	0.49	0.49	17.54%	1,084,709
Oct 2, 2024	0.40	0.42	0.39	0.42	0.42	3.35%	445,961
Oct 1, 2024	0.42	0.42	0.40	0.40	0.40	-5.57%	162,187
Sep 30, 2024	0.42	0.45	0.41	0.43	0.43	1.69%	346,973
Sep 27, 2024	0.43	0.43	0.41	0.42	0.42	0.91%	85,615