Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.630
+0.320 (9.67%)
At close: Oct 8, 2025, 4:00 PM EDT
3.560
-0.070 (-1.93%)
After-hours: Oct 8, 2025, 7:11 PM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.31 | 3.65 | 3.30 | 3.57 | - | 7.70% | 482,473 |
| Oct 7, 2025 | 3.53 | 3.60 | 3.26 | 3.31 | 3.31 | -8.31% | 508,990 |
| Oct 6, 2025 | 3.40 | 3.65 | 3.31 | 3.61 | 3.61 | 8.08% | 592,589 |
| Oct 3, 2025 | 3.47 | 3.69 | 3.18 | 3.34 | 3.34 | -2.34% | 707,318 |
| Oct 2, 2025 | 3.68 | 3.90 | 3.41 | 3.42 | 3.42 | -4.47% | 401,729 |
| Oct 1, 2025 | 3.45 | 3.70 | 3.41 | 3.58 | 3.58 | 3.17% | 451,266 |
| Sep 30, 2025 | 3.32 | 3.54 | 3.23 | 3.47 | 3.47 | 6.44% | 723,662 |
| Sep 29, 2025 | 3.13 | 3.31 | 3.06 | 3.26 | 3.26 | 4.49% | 348,135 |
| Sep 26, 2025 | 3.15 | 3.16 | 3.02 | 3.12 | 3.12 | 0.97% | 307,929 |
| Sep 25, 2025 | 3.20 | 3.22 | 3.07 | 3.09 | 3.09 | -4.63% | 301,383 |
| Sep 24, 2025 | 3.33 | 3.54 | 3.07 | 3.24 | 3.24 | -3.28% | 584,526 |
| Sep 23, 2025 | 3.32 | 3.53 | 3.30 | 3.35 | 3.35 | -0.59% | 422,062 |
| Sep 22, 2025 | 3.28 | 3.49 | 3.21 | 3.37 | 3.37 | 0.30% | 487,953 |
| Sep 19, 2025 | 3.36 | 3.40 | 3.21 | 3.36 | 3.36 | -0.88% | 545,873 |
| Sep 18, 2025 | 3.40 | 3.50 | 3.30 | 3.39 | 3.39 | - | 246,795 |
| Sep 17, 2025 | 3.42 | 3.58 | 3.30 | 3.39 | 3.39 | -1.17% | 348,815 |
| Sep 16, 2025 | 3.40 | 3.53 | 3.31 | 3.43 | 3.43 | - | 214,463 |
| Sep 15, 2025 | 3.53 | 3.58 | 3.35 | 3.43 | 3.43 | -2.83% | 299,367 |
| Sep 12, 2025 | 3.42 | 3.68 | 3.36 | 3.53 | 3.53 | 3.52% | 431,137 |
| Sep 11, 2025 | 3.42 | 3.55 | 3.30 | 3.41 | 3.41 | 1.79% | 381,908 |
| Sep 10, 2025 | 3.79 | 3.79 | 3.29 | 3.35 | 3.35 | -8.22% | 647,091 |
| Sep 9, 2025 | 3.45 | 3.77 | 3.40 | 3.65 | 3.65 | 8.96% | 699,209 |
| Sep 8, 2025 | 3.38 | 3.58 | 3.34 | 3.35 | 3.35 | -1.76% | 403,406 |
| Sep 5, 2025 | 3.58 | 3.62 | 3.36 | 3.41 | 3.41 | -1.73% | 294,618 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.28 | 3.47 | 3.47 | -8.92% | 1,080,387 |
| Sep 3, 2025 | 3.06 | 4.30 | 3.05 | 3.81 | 3.81 | 24.51% | 5,067,728 |
| Sep 2, 2025 | 3.03 | 3.19 | 3.01 | 3.06 | 3.06 | -1.61% | 112,255 |
| Aug 29, 2025 | 3.25 | 3.27 | 3.07 | 3.11 | 3.11 | -4.89% | 80,246 |
| Aug 28, 2025 | 3.09 | 3.30 | 3.05 | 3.27 | 3.27 | 6.17% | 159,907 |
| Aug 27, 2025 | 3.00 | 3.24 | 3.00 | 3.08 | 3.08 | 2.33% | 287,167 |
| Aug 26, 2025 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 2.38% | 54,175 |
| Aug 25, 2025 | 3.03 | 3.17 | 2.94 | 2.94 | 2.94 | -3.61% | 142,057 |
| Aug 22, 2025 | 2.87 | 3.11 | 2.86 | 3.05 | 3.05 | 3.74% | 140,914 |
| Aug 21, 2025 | 2.82 | 3.02 | 2.77 | 2.94 | 2.94 | 0.34% | 82,054 |
| Aug 20, 2025 | 3.00 | 3.08 | 2.84 | 2.93 | 2.93 | -3.93% | 234,514 |
| Aug 19, 2025 | 3.01 | 3.15 | 3.00 | 3.05 | 3.05 | -0.33% | 197,656 |
| Aug 18, 2025 | 3.21 | 3.26 | 2.95 | 3.06 | 3.06 | -7.83% | 371,841 |
| Aug 15, 2025 | 3.21 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | 208,986 |
| Aug 14, 2025 | 3.36 | 3.39 | 3.12 | 3.26 | 3.26 | -3.83% | 533,164 |
| Aug 13, 2025 | 3.77 | 3.85 | 3.26 | 3.39 | 3.39 | -10.32% | 774,726 |
| Aug 12, 2025 | 3.60 | 3.90 | 3.56 | 3.78 | 3.78 | 8.31% | 602,047 |
| Aug 11, 2025 | 3.62 | 3.64 | 3.38 | 3.49 | 3.49 | -2.51% | 166,521 |
| Aug 8, 2025 | 3.50 | 3.69 | 3.42 | 3.58 | 3.58 | 2.29% | 328,721 |
| Aug 7, 2025 | 3.56 | 3.75 | 3.38 | 3.50 | 3.50 | -1.69% | 265,681 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.30 | 3.56 | 3.56 | 3.49% | 209,268 |
| Aug 5, 2025 | 3.20 | 3.51 | 3.20 | 3.44 | 3.44 | 4.24% | 265,886 |
| Aug 4, 2025 | 3.23 | 3.39 | 3.07 | 3.30 | 3.30 | 4.76% | 226,494 |
| Aug 1, 2025 | 3.12 | 3.27 | 3.00 | 3.15 | 3.15 | -6.25% | 232,977 |
| Jul 31, 2025 | 3.16 | 3.49 | 3.06 | 3.36 | 3.36 | 8.74% | 388,154 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.05 | 3.09 | 3.09 | -3.44% | 156,976 |