Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.40	1.59	1.38	1.46	1.46	8.96%	700,636
Feb 20, 2026	1.46	1.46	1.32	1.34	1.34	-4.96%	348,346
Feb 19, 2026	1.04	1.53	1.00	1.41	1.41	8.46%	2,711,953
Feb 18, 2026	1.35	1.38	1.27	1.30	1.30	-5.11%	175,128
Feb 17, 2026	1.52	1.52	1.27	1.37	1.37	-12.74%	480,371
Feb 13, 2026	1.62	1.69	1.55	1.57	1.57	-1.26%	1,187,869
Feb 12, 2026	1.62	1.75	1.52	1.59	1.59	4.61%	335,457
Feb 11, 2026	1.55	1.69	1.40	1.52	1.52	-3.18%	527,915
Feb 10, 2026	1.68	1.79	1.57	1.57	1.57	-5.42%	104,786
Feb 9, 2026	1.81	1.82	1.66	1.66	1.66	-7.78%	125,574
Feb 6, 2026	1.64	1.84	1.64	1.80	1.80	11.80%	211,171
Feb 5, 2026	1.75	1.76	1.61	1.61	1.61	-9.04%	130,556
Feb 4, 2026	1.83	1.83	1.67	1.77	1.77	-3.28%	106,632
Feb 3, 2026	1.85	1.91	1.73	1.83	1.83	-	181,061
Feb 2, 2026	1.86	1.88	1.83	1.83	1.83	-1.08%	58,468
Jan 30, 2026	1.88	1.93	1.83	1.85	1.85	0.54%	53,268
Jan 29, 2026	1.95	1.97	1.84	1.84	1.84	-5.88%	138,139
Jan 28, 2026	1.97	2.01	1.90	1.96	1.96	-0.26%	114,106
Jan 27, 2026	1.94	2.10	1.85	1.96	1.96	1.03%	457,766
Jan 26, 2026	2.08	2.08	1.91	1.94	1.94	-6.73%	222,362
Jan 23, 2026	2.13	2.15	2.02	2.08	2.08	-1.89%	114,986
Jan 22, 2026	2.21	2.30	2.09	2.12	2.12	-3.20%	261,054
Jan 21, 2026	2.18	2.24	2.11	2.19	2.19	-	92,131
Jan 20, 2026	2.25	2.27	2.15	2.19	2.19	-4.78%	146,494
Jan 16, 2026	2.29	2.33	2.21	2.30	2.30	2.22%	86,477
Jan 15, 2026	2.20	2.33	2.17	2.25	2.25	2.27%	191,227
Jan 14, 2026	2.28	2.29	2.16	2.20	2.20	-4.35%	133,107
Jan 13, 2026	2.21	2.30	2.16	2.30	2.30	5.99%	144,819
Jan 12, 2026	2.28	2.32	2.11	2.17	2.17	-5.24%	214,071
Jan 9, 2026	2.31	2.45	2.25	2.29	2.29	-	137,606
Jan 8, 2026	2.33	2.35	2.26	2.29	2.29	-2.14%	69,714
Jan 7, 2026	2.32	2.42	2.25	2.34	2.34	0.43%	106,278
Jan 6, 2026	2.22	2.33	2.16	2.33	2.33	5.43%	120,197
Jan 5, 2026	2.32	2.42	2.21	2.21	2.21	-5.96%	141,176
Jan 2, 2026	2.16	2.36	2.13	2.35	2.35	10.33%	104,122
Dec 31, 2025	2.16	2.18	2.10	2.13	2.13	-2.74%	184,676
Dec 30, 2025	2.25	2.27	2.16	2.19	2.19	-3.10%	193,562
Dec 29, 2025	2.28	2.33	2.21	2.26	2.26	-3.42%	95,017
Dec 26, 2025	2.39	2.39	2.30	2.34	2.34	-2.50%	48,488
Dec 24, 2025	2.35	2.41	2.31	2.40	2.40	-0.83%	64,337
Dec 23, 2025	2.38	2.45	2.31	2.42	2.42	2.11%	88,544
Dec 22, 2025	2.30	2.40	2.27	2.37	2.37	2.60%	81,917
Dec 19, 2025	2.25	2.36	2.22	2.31	2.31	5.48%	234,973
Dec 18, 2025	2.27	2.42	2.12	2.19	2.19	-3.10%	1,105,888
Dec 17, 2025	2.54	2.56	2.25	2.26	2.26	-13.41%	349,880
Dec 16, 2025	2.72	2.95	2.54	2.61	2.61	4.82%	1,043,905
Dec 15, 2025	2.51	2.56	2.45	2.49	2.49	-2.73%	248,825
Dec 12, 2025	2.74	2.75	2.55	2.56	2.56	-5.88%	155,920
Dec 11, 2025	2.87	2.88	2.69	2.72	2.72	-6.21%	171,742
Dec 10, 2025	2.69	2.97	2.62	2.90	2.90	6.62%	169,340