Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.650
+0.300 (8.96%)
At close: Sep 9, 2025, 4:00 PM
3.700
+0.050 (1.37%)
Pre-market: Sep 10, 2025, 7:00 AM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.45 | 3.77 | 3.40 | 3.65 | 3.65 | 8.96% | 663,947 |
| Sep 8, 2025 | 3.38 | 3.58 | 3.34 | 3.35 | 3.35 | -1.76% | 403,406 |
| Sep 5, 2025 | 3.58 | 3.62 | 3.36 | 3.41 | 3.41 | -1.73% | 294,618 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.28 | 3.47 | 3.47 | -8.92% | 1,080,387 |
| Sep 3, 2025 | 3.06 | 4.30 | 3.05 | 3.81 | 3.81 | 24.51% | 5,067,728 |
| Sep 2, 2025 | 3.03 | 3.19 | 3.01 | 3.06 | 3.06 | -1.61% | 112,255 |
| Aug 29, 2025 | 3.25 | 3.27 | 3.07 | 3.11 | 3.11 | -4.89% | 80,246 |
| Aug 28, 2025 | 3.09 | 3.30 | 3.05 | 3.27 | 3.27 | 6.17% | 159,907 |
| Aug 27, 2025 | 3.00 | 3.24 | 3.00 | 3.08 | 3.08 | 2.33% | 287,167 |
| Aug 26, 2025 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 2.38% | 54,175 |
| Aug 25, 2025 | 3.03 | 3.17 | 2.94 | 2.94 | 2.94 | -3.61% | 142,057 |
| Aug 22, 2025 | 2.87 | 3.11 | 2.86 | 3.05 | 3.05 | 3.74% | 140,914 |
| Aug 21, 2025 | 2.82 | 3.02 | 2.77 | 2.94 | 2.94 | 0.34% | 82,054 |
| Aug 20, 2025 | 3.00 | 3.08 | 2.84 | 2.93 | 2.93 | -3.93% | 234,514 |
| Aug 19, 2025 | 3.01 | 3.15 | 3.00 | 3.05 | 3.05 | -0.33% | 197,656 |
| Aug 18, 2025 | 3.21 | 3.26 | 2.95 | 3.06 | 3.06 | -7.83% | 371,841 |
| Aug 15, 2025 | 3.21 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | 208,986 |
| Aug 14, 2025 | 3.36 | 3.39 | 3.12 | 3.26 | 3.26 | -3.83% | 533,164 |
| Aug 13, 2025 | 3.77 | 3.85 | 3.26 | 3.39 | 3.39 | -10.32% | 774,726 |
| Aug 12, 2025 | 3.60 | 3.90 | 3.56 | 3.78 | 3.78 | 8.31% | 602,047 |
| Aug 11, 2025 | 3.62 | 3.64 | 3.38 | 3.49 | 3.49 | -2.51% | 166,521 |
| Aug 8, 2025 | 3.50 | 3.69 | 3.42 | 3.58 | 3.58 | 2.29% | 328,721 |
| Aug 7, 2025 | 3.56 | 3.75 | 3.38 | 3.50 | 3.50 | -1.69% | 265,681 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.30 | 3.56 | 3.56 | 3.49% | 209,268 |
| Aug 5, 2025 | 3.20 | 3.51 | 3.20 | 3.44 | 3.44 | 4.24% | 265,886 |
| Aug 4, 2025 | 3.23 | 3.39 | 3.07 | 3.30 | 3.30 | 4.76% | 226,494 |
| Aug 1, 2025 | 3.12 | 3.27 | 3.00 | 3.15 | 3.15 | -6.25% | 232,977 |
| Jul 31, 2025 | 3.16 | 3.49 | 3.06 | 3.36 | 3.36 | 8.74% | 388,154 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.05 | 3.09 | 3.09 | -3.44% | 156,976 |
| Jul 29, 2025 | 3.38 | 3.48 | 3.15 | 3.20 | 3.20 | -5.60% | 221,682 |
| Jul 28, 2025 | 3.83 | 3.83 | 3.32 | 3.39 | 3.39 | -9.84% | 565,226 |
| Jul 25, 2025 | 3.59 | 3.87 | 3.54 | 3.76 | 3.76 | 2.17% | 320,512 |
| Jul 24, 2025 | 3.79 | 3.79 | 3.57 | 3.68 | 3.68 | -3.41% | 235,103 |
| Jul 23, 2025 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | -3.18% | 197,609 |
| Jul 22, 2025 | 3.94 | 3.97 | 3.74 | 3.94 | 3.94 | 1.16% | 190,231 |
| Jul 21, 2025 | 4.30 | 4.46 | 3.80 | 3.89 | 3.89 | -9.11% | 537,732 |
| Jul 18, 2025 | 4.24 | 4.40 | 4.04 | 4.28 | 4.28 | 1.90% | 344,751 |
| Jul 17, 2025 | 4.14 | 4.25 | 3.86 | 4.20 | 4.20 | 1.69% | 365,189 |
| Jul 16, 2025 | 4.00 | 4.15 | 3.73 | 4.13 | 4.13 | 4.29% | 394,819 |
| Jul 15, 2025 | 4.09 | 4.70 | 3.89 | 3.96 | 3.96 | -2.70% | 710,735 |
| Jul 14, 2025 | 3.90 | 4.22 | 3.61 | 4.07 | 4.07 | 7.11% | 504,595 |
| Jul 11, 2025 | 3.83 | 3.99 | 3.46 | 3.80 | 3.80 | -2.31% | 326,740 |
| 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 |