Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.62	0.66	0.58	0.59	0.59	-3.59%	832,890
Aug 20, 2026	0.65	0.67	0.60	0.61	0.61	-5.00%	995,209
Aug 19, 2026	0.66	0.66	0.62	0.64	0.64	-1.23%	118,486
Aug 18, 2026	0.64	0.68	0.63	0.65	0.65	-1.52%	97,605
Aug 17, 2026	0.68	0.68	0.64	0.66	0.66	-5.42%	154,036
Aug 14, 2026	0.67	0.70	0.67	0.70	0.70	2.42%	67,225
Aug 13, 2026	0.67	0.71	0.65	0.68	0.68	0.74%	148,622
Aug 12, 2026	0.74	0.74	0.65	0.68	0.68	-4.92%	357,152
Aug 11, 2026	0.72	0.75	0.70	0.71	0.71	2.64%	417,887
Aug 10, 2026	0.68	0.71	0.68	0.69	0.69	0.43%	182,574
Aug 7, 2026	0.73	0.73	0.68	0.69	0.69	-3.12%	136,446
Aug 6, 2026	0.70	0.73	0.68	0.71	0.71	-1.06%	278,257
Aug 5, 2026	0.70	0.74	0.69	0.72	0.72	-0.50%	443,792
Aug 4, 2026	0.70	0.77	0.69	0.72	0.72	5.98%	396,596
Aug 3, 2026	0.64	0.72	0.64	0.68	0.68	7.39%	313,723
Jul 31, 2026	0.64	0.65	0.61	0.64	0.64	3.10%	163,978
Jul 30, 2026	0.59	0.62	0.58	0.62	0.62	5.26%	175,859
Jul 29, 2026	0.59	0.61	0.57	0.59	0.59	-1.11%	200,420
Jul 28, 2026	0.63	0.63	0.57	0.59	0.59	-5.98%	285,865
Jul 27, 2026	0.66	0.69	0.62	0.63	0.63	-1.65%	204,337
Jul 24, 2026	0.66	0.69	0.64	0.64	0.64	-2.94%	150,645
Jul 23, 2026	0.62	0.69	0.61	0.66	0.66	6.19%	331,016
Jul 22, 2026	0.67	0.69	0.60	0.62	0.62	-6.43%	1,204,766
Jul 21, 2026	0.68	0.73	0.66	0.66	0.66	-2.32%	904,742
Jul 20, 2026	0.72	0.77	0.68	0.68	0.68	-4.23%	349,249
Jul 17, 2026	0.75	0.78	0.69	0.71	0.71	7.53%	240,210
Jul 16, 2026	0.79	0.80	0.66	0.66	0.66	-18.64%	502,597
Jul 15, 2026	0.81	0.84	0.79	0.81	0.81	-1.11%	124,695
Jul 14, 2026	0.77	0.84	0.76	0.82	0.82	3.23%	226,704
Jul 13, 2026	0.85	0.85	0.77	0.80	0.80	-7.03%	301,934
Jul 10, 2026	0.88	0.88	0.83	0.86	0.86	-1.19%	239,524
Jul 9, 2026	0.88	0.90	0.85	0.87	0.87	-3.95%	242,712
Jul 8, 2026	0.83	0.90	0.83	0.90	0.90	3.40%	314,808
Jul 7, 2026	0.90	0.91	0.82	0.87	0.87	-4.43%	578,400
Jul 6, 2026	0.92	0.94	0.87	0.91	0.91	-3.33%	690,838
Jul 2, 2026	0.95	0.98	0.92	0.94	0.94	3.00%	484,861
Jul 1, 2026	1.11	1.12	0.92	0.92	0.92	-15.99%	1,480,344
Jun 30, 2026	1.19	1.31	1.05	1.09	1.09	-7.63%	2,747,798
Jun 29, 2026	1.22	1.36	1.09	1.18	1.18	2.61%	2,758,486
Jun 26, 2026	0.94	1.30	0.94	1.15	1.15	19.17%	8,857,848
Jun 25, 2026	1.02	1.11	0.92	0.97	0.97	-6.31%	7,711,051
Jun 24, 2026	0.83	1.27	0.82	1.03	1.03	22.62%	38,539,364
Jun 23, 2026	0.82	0.92	0.79	0.84	0.84	0.20%	4,177,716
Jun 22, 2026	1.01	1.07	0.80	0.84	0.84	13.61%	58,546,513
Jun 18, 2026	0.96	1.09	0.73	0.74	0.74	23.33%	207,077,675
Jun 17, 2026	0.59	0.62	0.57	0.60	0.60	1.42%	461,323
Jun 16, 2026	0.63	0.66	0.58	0.59	0.59	-4.87%	505,637
Jun 15, 2026	0.65	0.70	0.62	0.62	0.62	-0.94%	522,865
Jun 12, 2026	0.67	0.70	0.62	0.63	0.63	-4.94%	387,708
Jun 11, 2026	0.63	0.71	0.63	0.66	0.66	4.09%	405,064