Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
2.630
+0.200 (8.23%)
At close: Nov 28, 2025, 1:00 PM EST
2.511
-0.119 (-4.54%)
After-hours: Nov 28, 2025, 4:49 PM EST
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.59 | 2.69 | 2.51 | 2.63 | 2.63 | 8.23% | 289,544 |
| Nov 26, 2025 | 2.44 | 2.53 | 2.31 | 2.43 | 2.43 | 8.48% | 134,682 |
| Nov 25, 2025 | 2.12 | 2.35 | 2.12 | 2.24 | 2.24 | 6.16% | 195,680 |
| Nov 24, 2025 | 2.10 | 2.19 | 2.02 | 2.11 | 2.11 | 1.20% | 247,097 |
| Nov 21, 2025 | 2.09 | 2.14 | 1.95 | 2.09 | 2.09 | 2.21% | 147,988 |
| Nov 20, 2025 | 2.04 | 2.25 | 2.01 | 2.04 | 2.04 | - | 172,991 |
| Nov 19, 2025 | 2.06 | 2.14 | 2.01 | 2.04 | 2.04 | -1.92% | 158,618 |
| Nov 18, 2025 | 1.96 | 2.17 | 1.96 | 2.08 | 2.08 | 6.67% | 192,190 |
| Nov 17, 2025 | 2.12 | 2.15 | 1.92 | 1.95 | 1.95 | -9.30% | 364,269 |
| Nov 14, 2025 | 2.15 | 2.26 | 2.15 | 2.15 | 2.15 | -0.23% | 195,647 |
| Nov 13, 2025 | 2.45 | 2.65 | 1.99 | 2.16 | 2.16 | -14.48% | 794,194 |
| Nov 12, 2025 | 2.78 | 2.85 | 2.50 | 2.52 | 2.52 | -9.03% | 408,265 |
| Nov 11, 2025 | 2.62 | 2.85 | 2.58 | 2.77 | 2.77 | 2.59% | 127,609 |
| Nov 10, 2025 | 2.86 | 2.86 | 2.55 | 2.70 | 2.70 | -0.74% | 167,787 |
| Nov 7, 2025 | 2.66 | 2.75 | 2.50 | 2.72 | 2.72 | 1.49% | 330,144 |
| Nov 6, 2025 | 2.88 | 2.91 | 2.66 | 2.68 | 2.68 | -8.53% | 247,123 |
| Nov 5, 2025 | 2.88 | 2.99 | 2.83 | 2.93 | 2.93 | 3.53% | 126,471 |
| Nov 4, 2025 | 3.01 | 3.09 | 2.82 | 2.83 | 2.83 | -8.12% | 368,116 |
| Nov 3, 2025 | 3.15 | 3.16 | 3.02 | 3.08 | 3.08 | -2.53% | 114,217 |
| Oct 31, 2025 | 3.10 | 3.20 | 3.02 | 3.16 | 3.16 | 4.29% | 171,761 |
| Oct 30, 2025 | 3.21 | 3.22 | 3.00 | 3.03 | 3.03 | -4.11% | 294,476 |
| Oct 29, 2025 | 3.25 | 3.30 | 3.13 | 3.16 | 3.16 | -3.07% | 157,619 |
| Oct 28, 2025 | 3.22 | 3.34 | 3.13 | 3.26 | 3.26 | 1.24% | 150,136 |
| Oct 27, 2025 | 3.42 | 3.44 | 3.21 | 3.22 | 3.22 | -5.29% | 119,836 |
| Oct 24, 2025 | 3.32 | 3.43 | 3.20 | 3.40 | 3.40 | 3.03% | 209,380 |
| Oct 23, 2025 | 3.17 | 3.30 | 3.14 | 3.30 | 3.30 | 5.77% | 129,144 |
| Oct 22, 2025 | 3.20 | 3.27 | 3.06 | 3.12 | 3.12 | -3.70% | 226,651 |
| Oct 21, 2025 | 3.37 | 3.40 | 3.20 | 3.24 | 3.24 | -3.28% | 154,634 |
| Oct 20, 2025 | 3.07 | 3.49 | 3.04 | 3.35 | 3.35 | 9.12% | 402,136 |
| Oct 17, 2025 | 3.18 | 3.22 | 2.98 | 3.07 | 3.07 | -2.54% | 767,105 |
| Oct 16, 2025 | 3.45 | 3.54 | 3.13 | 3.15 | 3.15 | -7.62% | 755,322 |
| Oct 15, 2025 | 3.55 | 3.70 | 3.35 | 3.41 | 3.41 | -3.40% | 322,234 |
| Oct 14, 2025 | 3.57 | 3.62 | 3.43 | 3.53 | 3.53 | -3.02% | 312,067 |
| Oct 13, 2025 | 3.50 | 3.67 | 3.41 | 3.64 | 3.64 | 6.74% | 276,904 |
| Oct 10, 2025 | 3.78 | 3.88 | 3.40 | 3.41 | 3.41 | -9.91% | 737,227 |
| Oct 9, 2025 | 3.56 | 3.85 | 3.56 | 3.79 | 3.79 | 4.27% | 485,710 |
| Oct 8, 2025 | 3.31 | 3.65 | 3.30 | 3.63 | 3.63 | 9.67% | 559,573 |
| 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 |