Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.72	0.81	0.72	0.77	0.77	9.06%	286,270
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
Sep 26, 2024	0.43	0.43	0.41	0.42	0.42	-2.02%	109,484
Sep 25, 2024	0.44	0.45	0.42	0.42	0.42	-0.72%	169,621
Sep 24, 2024	0.44	0.46	0.43	0.43	0.43	-0.35%	166,946
Sep 23, 2024	0.48	0.48	0.43	0.43	0.43	-4.60%	156,267
Sep 20, 2024	0.47	0.48	0.44	0.45	0.45	-2.34%	317,635
Sep 19, 2024	0.47	0.51	0.44	0.46	0.46	9.71%	1,019,266
Sep 18, 2024	0.45	0.46	0.42	0.42	0.42	-5.96%	118,238
Sep 17, 2024	0.45	0.46	0.44	0.45	0.45	-1.15%	223,766
Sep 16, 2024	0.46	0.47	0.41	0.45	0.45	-2.08%	385,527
Sep 13, 2024	0.50	0.50	0.43	0.46	0.46	-3.47%	459,881
Sep 12, 2024	0.51	0.53	0.44	0.48	0.48	-2.96%	774,014
Sep 11, 2024	0.53	0.58	0.46	0.49	0.49	-3.34%	1,091,234
Sep 10, 2024	0.50	0.53	0.48	0.51	0.51	3.60%	178,933
Sep 9, 2024	0.54	0.54	0.39	0.49	0.49	-8.57%	1,088,287
Sep 6, 2024	0.57	0.58	0.52	0.54	0.54	-3.64%	228,034
Sep 5, 2024	0.58	0.58	0.54	0.56	0.56	0.16%	84,346
Sep 4, 2024	0.59	0.62	0.55	0.56	0.56	-5.45%	208,292
Sep 3, 2024	0.61	0.63	0.58	0.59	0.59	-1.60%	166,829
Aug 30, 2024	0.57	0.62	0.57	0.60	0.60	1.30%	129,766
Aug 29, 2024	0.57	0.63	0.56	0.59	0.59	3.52%	263,044
Aug 28, 2024	0.60	0.62	0.57	0.57	0.57	-3.28%	131,666
Aug 27, 2024	0.62	0.65	0.58	0.59	0.59	-4.70%	253,135
Aug 26, 2024	0.65	0.66	0.61	0.62	0.62	-4.97%	215,214
Aug 23, 2024	0.65	0.67	0.65	0.65	0.65	-0.09%	100,962
Aug 22, 2024	0.65	0.67	0.63	0.65	0.65	-1.40%	297,609
Aug 21, 2024	0.68	0.68	0.64	0.66	0.66	-0.18%	175,558
Aug 20, 2024	0.68	0.69	0.65	0.66	0.66	-1.00%	70,127
Aug 19, 2024	0.71	0.71	0.65	0.67	0.67	-4.15%	91,479
Aug 16, 2024	0.67	0.70	0.67	0.70	0.70	4.56%	186,569
Aug 15, 2024	0.67	0.69	0.64	0.67	0.67	0.74%	198,124
Aug 14, 2024	0.72	0.73	0.63	0.66	0.66	-1.73%	724,250
Aug 13, 2024	0.69	0.72	0.67	0.68	0.68	8.90%	310,121
Aug 12, 2024	0.73	0.73	0.62	0.62	0.62	-12.03%	306,023
Aug 9, 2024	0.73	0.73	0.69	0.70	0.70	1.03%	67,472
Aug 8, 2024	0.69	0.71	0.65	0.70	0.70	2.23%	85,892
Aug 7, 2024	0.67	0.71	0.67	0.68	0.68	1.43%	38,737
Aug 6, 2024	0.70	0.71	0.65	0.67	0.67	-2.56%	232,140
Aug 5, 2024	0.65	0.70	0.63	0.69	0.69	-0.82%	275,337
Aug 2, 2024	0.69	0.73	0.68	0.70	0.70	-4.20%	201,599
Aug 1, 2024	0.69	0.73	0.68	0.73	0.73	3.25%	210,714
Jul 31, 2024	0.66	0.71	0.66	0.70	0.70	4.90%	213,389
Jul 30, 2024	0.70	0.72	0.65	0.67	0.67	-4.07%	98,291
Jul 29, 2024	0.73	0.73	0.68	0.70	0.70	-2.77%	138,524
Jul 26, 2024	0.66	0.73	0.66	0.72	0.72	8.28%	156,205
Jul 25, 2024	0.64	0.67	0.64	0.66	0.66	4.33%	90,214
Jul 24, 2024	0.69	0.70	0.62	0.64	0.64	-9.57%	246,102
Jul 23, 2024	0.71	0.72	0.67	0.70	0.70	-1.23%	63,301
Jul 22, 2024	0.67	0.72	0.64	0.71	0.71	7.22%	194,882
Jul 19, 2024	0.69	0.72	0.66	0.67	0.67	-7.12%	76,726
Jul 18, 2024	0.70	0.75	0.69	0.72	0.72	2.58%	135,177
Jul 17, 2024	0.74	0.76	0.68	0.70	0.70	-8.64%	225,499
Jul 16, 2024	0.75	0.77	0.74	0.76	0.76	0.53%	129,137
Jul 15, 2024	0.81	0.81	0.75	0.76	0.76	-4.40%	135,235
Jul 12, 2024	0.82	0.82	0.78	0.80	0.80	0.63%	194,755
Jul 11, 2024	0.76	0.81	0.73	0.79	0.79	8.32%	290,108
Jul 10, 2024	0.72	0.78	0.71	0.73	0.73	-0.64%	176,796
Jul 9, 2024	0.72	0.75	0.69	0.73	0.73	4.29%	161,606
Jul 8, 2024	0.73	0.76	0.68	0.70	0.70	-3.00%	398,719
Jul 5, 2024	0.87	0.87	0.66	0.73	0.73	-15.62%	1,130,330
Jul 3, 2024	0.86	0.87	0.81	0.86	0.86	2.86%	164,646
Jul 2, 2024	0.85	0.86	0.79	0.84	0.84	7.10%	403,992
Jul 1, 2024	0.80	0.87	0.77	0.78	0.78	0.23%	406,870
Jun 28, 2024	0.76	0.78	0.72	0.78	0.78	4.75%	185,859
Jun 27, 2024	0.73	0.77	0.71	0.74	0.74	-0.34%	395,660
Jun 26, 2024	0.76	0.78	0.73	0.75	0.75	-1.84%	324,822
Jun 25, 2024	0.75	0.77	0.71	0.76	0.76	4.25%	246,056
Jun 24, 2024	0.73	0.78	0.70	0.73	0.73	4.74%	396,722
Jun 21, 2024	0.67	0.73	0.66	0.70	0.70	5.45%	694,792
Jun 20, 2024	0.61	0.66	0.61	0.66	0.66	10.00%	309,562
Jun 18, 2024	0.60	0.62	0.59	0.60	0.60	-1.80%	105,528
Jun 17, 2024	0.61	0.63	0.58	0.61	0.61	0.16%	151,836
Jun 14, 2024	0.62	0.63	0.59	0.61	0.61	-1.80%	187,674
Jun 13, 2024	0.62	0.65	0.60	0.62	0.62	1.01%	297,611
Jun 12, 2024	0.61	0.63	0.59	0.62	0.62	0.59%	90,264
Jun 11, 2024	0.62	0.64	0.60	0.61	0.61	-1.07%	164,329
Jun 10, 2024	0.60	0.62	0.57	0.62	0.62	6.06%	179,656
Jun 7, 2024	0.59	0.60	0.57	0.58	0.58	-2.56%	153,190
Jun 6, 2024	0.60	0.60	0.55	0.60	0.60	-0.15%	299,420
Jun 5, 2024	0.63	0.63	0.56	0.60	0.60	-0.18%	407,793
Jun 4, 2024	0.61	0.63	0.59	0.60	0.60	-1.61%	202,605