Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.890
-0.210 (-5.12%)
At close: Jul 10, 2025, 4:00 PM
3.850
-0.040 (-1.03%)
Pre-market: Jul 11, 2025, 9:22 AM EDT
Worksport Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 4.30 | 4.59 | 3.52 | 3.89 | 3.89 | -5.12% | 449,025 |
Jul 9, 2025 | 4.77 | 4.90 | 4.00 | 4.10 | 4.10 | -12.77% | 526,127 |
Jul 8, 2025 | 3.85 | 4.75 | 3.82 | 4.70 | 4.70 | 24.01% | 544,291 |
Jul 7, 2025 | 3.37 | 4.15 | 3.37 | 3.79 | 3.79 | 9.86% | 840,186 |
Jul 3, 2025 | 3.16 | 3.50 | 3.16 | 3.45 | 3.45 | 10.93% | 201,302 |
Jul 2, 2025 | 3.00 | 3.20 | 2.89 | 3.11 | 3.11 | 2.30% | 121,005 |
Jul 1, 2025 | 2.83 | 3.06 | 2.73 | 3.04 | 3.04 | 7.42% | 180,560 |
Jun 30, 2025 | 2.97 | 3.00 | 2.83 | 2.83 | 2.83 | -4.71% | 86,028 |
Jun 27, 2025 | 3.03 | 3.08 | 2.88 | 2.97 | 2.97 | -2.30% | 68,837 |
Jun 26, 2025 | 2.89 | 3.11 | 2.87 | 3.04 | 3.04 | 3.40% | 60,823 |
Jun 25, 2025 | 2.95 | 3.02 | 2.88 | 2.94 | 2.94 | 0.68% | 66,441 |
Jun 24, 2025 | 3.07 | 3.07 | 2.90 | 2.92 | 2.92 | 0.34% | 60,756 |
Jun 23, 2025 | 2.90 | 3.14 | 2.82 | 2.91 | 2.91 | 3.93% | 251,086 |
Jun 20, 2025 | 3.05 | 3.09 | 2.80 | 2.80 | 2.80 | -5.72% | 122,911 |
Jun 18, 2025 | 3.06 | 3.09 | 2.90 | 2.97 | 2.97 | -2.30% | 76,644 |
Jun 17, 2025 | 3.22 | 3.27 | 3.03 | 3.04 | 3.04 | -4.70% | 64,441 |
Jun 16, 2025 | 3.17 | 3.59 | 3.02 | 3.19 | 3.19 | 7.41% | 390,777 |
Jun 13, 2025 | 3.12 | 3.23 | 2.95 | 2.97 | 2.97 | -6.31% | 62,288 |
Jun 12, 2025 | 3.31 | 3.31 | 3.11 | 3.17 | 3.17 | -4.23% | 80,694 |
Jun 11, 2025 | 3.30 | 3.36 | 3.19 | 3.31 | 3.31 | 1.53% | 54,189 |
Jun 10, 2025 | 3.56 | 3.59 | 3.11 | 3.26 | 3.26 | -6.86% | 301,444 |
Jun 9, 2025 | 3.34 | 3.60 | 3.30 | 3.50 | 3.50 | 8.02% | 291,625 |
Jun 6, 2025 | 2.93 | 3.32 | 2.93 | 3.24 | 3.24 | 6.75% | 276,527 |
Jun 5, 2025 | 3.20 | 3.42 | 2.93 | 3.04 | 3.04 | -4.26% | 485,356 |
Jun 4, 2025 | 3.13 | 3.28 | 2.95 | 3.17 | 3.17 | 4.97% | 272,622 |
Jun 3, 2025 | 2.91 | 3.16 | 2.85 | 3.02 | 3.02 | - | 207,571 |
Jun 2, 2025 | 2.91 | 3.11 | 2.80 | 3.02 | 3.02 | 6.34% | 213,141 |
May 30, 2025 | 2.82 | 2.91 | 2.72 | 2.84 | 2.84 | 0.35% | 175,545 |
May 29, 2025 | 2.71 | 3.03 | 2.65 | 2.83 | 2.83 | 6.39% | 379,498 |
May 28, 2025 | 2.85 | 2.87 | 2.46 | 2.66 | 2.66 | -4.32% | 662,979 |
May 27, 2025 | 2.73 | 2.84 | 2.60 | 2.78 | 2.78 | 2.96% | 221,385 |
May 23, 2025 | 2.58 | 2.74 | 2.50 | 2.70 | 2.70 | 2.66% | 150,604 |
May 22, 2025 | 2.62 | 2.71 | 2.53 | 2.63 | 2.63 | 0.77% | 221,922 |
May 21, 2025 | 2.60 | 2.69 | 2.50 | 2.61 | 2.61 | -1.51% | 284,321 |
May 20, 2025 | 2.81 | 2.81 | 2.52 | 2.65 | 2.65 | -5.02% | 256,795 |
May 19, 2025 | 2.90 | 2.91 | 2.78 | 2.79 | 2.79 | -4.78% | 132,837 |
May 16, 2025 | 2.90 | 3.01 | 2.81 | 2.93 | 2.93 | -11.48% | 436,833 |
May 15, 2025 | 3.49 | 3.64 | 3.27 | 3.31 | 3.31 | -5.97% | 2,137,325 |
May 14, 2025 | 3.48 | 3.65 | 3.40 | 3.52 | 3.52 | 1.15% | 57,653 |
May 13, 2025 | 3.16 | 3.65 | 3.16 | 3.48 | 3.48 | 9.43% | 157,338 |
May 12, 2025 | 3.11 | 3.32 | 3.05 | 3.18 | 3.18 | 9.66% | 136,181 |
May 9, 2025 | 2.83 | 3.05 | 2.83 | 2.90 | 2.90 | 2.11% | 86,444 |
May 8, 2025 | 2.83 | 2.90 | 2.72 | 2.84 | 2.84 | 2.16% | 59,031 |
May 7, 2025 | 2.99 | 3.09 | 2.78 | 2.78 | 2.78 | -7.49% | 95,836 |
May 6, 2025 | 3.16 | 3.28 | 3.01 | 3.01 | 3.01 | -5.80% | 59,661 |
May 5, 2025 | 3.25 | 3.32 | 3.12 | 3.19 | 3.19 | -1.85% | 66,009 |
May 2, 2025 | 3.12 | 3.32 | 3.09 | 3.25 | 3.25 | 5.86% | 99,327 |
May 1, 2025 | 3.18 | 3.20 | 3.00 | 3.07 | 3.07 | -3.46% | 44,633 |
Apr 30, 2025 | 3.02 | 3.24 | 2.91 | 3.18 | 3.18 | 5.65% | 78,368 |
Apr 29, 2025 | 3.20 | 3.47 | 2.96 | 3.01 | 3.01 | -2.27% | 160,160 |