Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.85	1.91	1.73	1.83	1.83	-	178,677
Feb 2, 2026	1.86	1.88	1.83	1.83	1.83	-1.08%	57,225
Jan 30, 2026	1.88	1.93	1.83	1.85	1.85	0.54%	53,215
Jan 29, 2026	1.95	1.97	1.84	1.84	1.84	-5.88%	137,608
Jan 28, 2026	1.97	2.01	1.90	1.96	1.96	-0.26%	111,772
Jan 27, 2026	1.94	2.10	1.85	1.96	1.96	1.03%	457,751
Jan 26, 2026	2.08	2.08	1.91	1.94	1.94	-6.73%	220,906
Jan 23, 2026	2.13	2.15	2.02	2.08	2.08	-1.89%	114,656
Jan 22, 2026	2.21	2.30	2.09	2.12	2.12	-3.20%	260,933
Jan 21, 2026	2.18	2.24	2.11	2.19	2.19	-	92,116
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%	68,053
Jan 15, 2026	2.20	2.33	2.17	2.25	2.25	2.27%	189,305
Jan 14, 2026	2.28	2.29	2.16	2.20	2.20	-4.35%	133,097
Jan 13, 2026	2.21	2.30	2.16	2.30	2.30	5.99%	143,804
Jan 12, 2026	2.28	2.32	2.11	2.17	2.17	-5.24%	213,483
Jan 9, 2026	2.31	2.45	2.25	2.29	2.29	-	136,494
Jan 8, 2026	2.33	2.35	2.26	2.29	2.29	-2.14%	69,699
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%	119,183
Jan 5, 2026	2.32	2.42	2.21	2.21	2.21	-5.96%	140,000
Jan 2, 2026	2.16	2.36	2.13	2.35	2.35	10.33%	103,380
Dec 31, 2025	2.16	2.18	2.10	2.13	2.13	-2.74%	173,448
Dec 30, 2025	2.25	2.27	2.16	2.19	2.19	-3.10%	192,215
Dec 29, 2025	2.28	2.33	2.21	2.26	2.26	-3.42%	94,974
Dec 26, 2025	2.39	2.39	2.30	2.34	2.34	-2.50%	48,463
Dec 24, 2025	2.35	2.41	2.31	2.40	2.40	-0.83%	64,120
Dec 23, 2025	2.38	2.45	2.31	2.42	2.42	2.11%	83,692
Dec 22, 2025	2.30	2.40	2.27	2.37	2.37	2.60%	79,310
Dec 19, 2025	2.25	2.36	2.22	2.31	2.31	5.48%	231,596
Dec 18, 2025	2.27	2.42	2.12	2.19	2.19	-3.10%	1,090,741
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%	1,036,996
Dec 15, 2025	2.51	2.56	2.45	2.49	2.49	-2.73%	170,843
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%	170,966
Dec 10, 2025	2.69	2.97	2.62	2.90	2.90	6.62%	169,170
Dec 9, 2025	2.86	2.90	2.67	2.72	2.72	-5.56%	263,997
Dec 8, 2025	3.05	3.05	2.80	2.88	2.88	-4.32%	177,929
Dec 5, 2025	3.00	3.13	2.94	3.01	3.01	0.33%	209,366
Dec 4, 2025	2.77	3.04	2.74	3.00	3.00	6.38%	147,754
Dec 3, 2025	2.66	2.85	2.61	2.82	2.82	5.22%	178,385
Dec 2, 2025	2.61	2.78	2.55	2.68	2.68	4.28%	345,492
Dec 1, 2025	2.66	2.66	2.47	2.57	2.57	-2.28%	142,908
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