Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.45	0.46	0.45	0.46	0.46	-0.63%	142,970
Oct 1, 2026	0.46	0.46	0.44	0.46	0.46	-0.54%	79,986
Sep 30, 2026	0.46	0.46	0.45	0.46	0.46	2.64%	567,628
Sep 29, 2026	0.44	0.47	0.44	0.45	0.45	-1.40%	114,365
Sep 28, 2026	0.44	0.47	0.42	0.46	0.46	3.51%	355,858
Sep 25, 2026	0.43	0.44	0.43	0.44	0.44	-0.32%	141,724
Sep 24, 2026	0.44	0.44	0.43	0.44	0.44	-0.32%	231,513
Sep 23, 2026	0.44	0.45	0.41	0.44	0.44	2.18%	296,692
Sep 22, 2026	0.43	0.46	0.37	0.43	0.43	2.69%	1,200,392
Sep 21, 2026	0.44	0.44	0.42	0.42	0.42	0.81%	229,989
Sep 18, 2026	0.45	0.45	0.42	0.42	0.42	-4.44%	342,810
Sep 17, 2026	0.46	0.47	0.43	0.44	0.44	2.64%	414,740
Sep 16, 2026	0.43	0.45	0.42	0.43	0.43	-3.54%	337,400
Sep 15, 2026	0.45	0.46	0.43	0.44	0.44	-3.56%	382,199
Sep 14, 2026	0.46	0.48	0.44	0.46	0.46	0.02%	595,125
Sep 11, 2026	0.48	0.49	0.44	0.46	0.46	-0.17%	334,580
Sep 10, 2026	0.52	0.52	0.46	0.46	0.46	-7.87%	455,234
Sep 9, 2026	0.51	0.51	0.50	0.50	0.50	-2.76%	237,167
Sep 8, 2026	0.55	0.55	0.50	0.51	0.51	-8.09%	531,550
Sep 4, 2026	0.57	0.58	0.55	0.56	0.56	-3.35%	252,068
Sep 3, 2026	0.57	0.59	0.55	0.58	0.58	2.17%	475,972
Sep 2, 2026	0.56	0.58	0.54	0.57	0.57	-2.07%	489,290
Sep 1, 2026	0.58	0.62	0.56	0.58	0.58	-5.05%	716,282
Aug 31, 2026	0.53	0.61	0.52	0.61	0.61	6.05%	1,161,669
Aug 28, 2026	0.55	0.63	0.55	0.58	0.58	-8.73%	3,419,432
Aug 27, 2026	0.62	0.84	0.60	0.63	0.63	23.53%	192,675,326
Aug 26, 2026	0.50	0.54	0.49	0.51	0.51	4.19%	1,753,087
Aug 25, 2026	0.56	0.57	0.47	0.49	0.49	-10.72%	1,947,408
Aug 24, 2026	0.60	0.62	0.53	0.55	0.55	-6.75%	994,702
Aug 21, 2026	0.62	0.66	0.58	0.59	0.59	-3.59%	834,764
Aug 20, 2026	0.65	0.67	0.60	0.61	0.61	-5.00%	1,000,240
Aug 19, 2026	0.66	0.66	0.62	0.64	0.64	-1.23%	120,366
Aug 18, 2026	0.64	0.68	0.63	0.65	0.65	-1.52%	106,371
Aug 17, 2026	0.68	0.68	0.64	0.66	0.66	-5.42%	155,452
Aug 14, 2026	0.67	0.70	0.67	0.70	0.70	2.42%	67,248
Aug 13, 2026	0.67	0.71	0.65	0.68	0.68	0.74%	148,686
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