Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.64	0.65	0.61	0.62	0.62	0.89%	160,083
Jul 30, 2026	0.59	0.62	0.58	0.62	0.62	5.26%	174,258
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
Jun 10, 2026	0.63	0.71	0.62	0.63	0.63	-0.63%	549,348
Jun 9, 2026	0.71	0.73	0.63	0.64	0.64	-9.19%	476,303
Jun 8, 2026	0.64	0.75	0.63	0.70	0.70	11.62%	468,196
Jun 5, 2026	0.67	0.68	0.61	0.63	0.63	-8.45%	640,196
Jun 4, 2026	0.69	0.71	0.63	0.69	0.69	-0.06%	623,020
Jun 3, 2026	0.71	0.72	0.67	0.69	0.69	-2.64%	536,114
Jun 2, 2026	0.74	0.75	0.68	0.71	0.71	-6.52%	741,498
Jun 1, 2026	0.73	0.79	0.69	0.75	0.75	2.61%	776,673
May 29, 2026	0.78	0.78	0.72	0.74	0.74	-3.29%	552,453
May 28, 2026	0.79	0.84	0.75	0.76	0.76	-2.83%	690,176
May 27, 2026	0.88	0.88	0.78	0.78	0.78	-8.16%	491,391
May 26, 2026	1.01	1.01	0.84	0.85	0.85	-15.68%	748,951
May 22, 2026	0.96	1.03	0.94	1.01	1.01	3.08%	252,976
May 21, 2026	0.86	0.98	0.84	0.98	0.98	13.27%	225,704
May 20, 2026	0.80	0.89	0.74	0.87	0.87	8.10%	584,863