Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
0.7600
-0.0221 (-2.83%)
At close: May 28, 2026, 4:00 PM EDT
0.7644
+0.0044 (0.58%)
After-hours: May 28, 2026, 6:52 PM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.79 | 0.84 | 0.75 | 0.76 | 0.76 | -2.83% | 683,618 |
| May 27, 2026 | 0.88 | 0.88 | 0.78 | 0.78 | 0.78 | -8.16% | 488,581 |
| May 26, 2026 | 1.01 | 1.01 | 0.84 | 0.85 | 0.85 | -15.68% | 745,545 |
| May 22, 2026 | 0.96 | 1.03 | 0.94 | 1.01 | 1.01 | 3.08% | 251,574 |
| May 21, 2026 | 0.86 | 0.98 | 0.84 | 0.98 | 0.98 | 13.27% | 218,541 |
| May 20, 2026 | 0.80 | 0.89 | 0.74 | 0.87 | 0.87 | 8.10% | 581,223 |
| May 19, 2026 | 0.80 | 0.83 | 0.75 | 0.80 | 0.80 | 1.29% | 466,714 |
| May 18, 2026 | 0.80 | 0.80 | 0.70 | 0.79 | 0.79 | 0.24% | 492,724 |
| May 15, 2026 | 0.80 | 0.82 | 0.76 | 0.79 | 0.79 | -3.89% | 636,393 |
| May 14, 2026 | 0.88 | 0.89 | 0.79 | 0.82 | 0.82 | -8.35% | 880,904 |
| May 13, 2026 | 1.02 | 1.07 | 0.87 | 0.89 | 0.89 | -7.76% | 1,267,134 |
| May 12, 2026 | 1.00 | 1.03 | 0.94 | 0.97 | 0.97 | -3.00% | 520,558 |
| May 11, 2026 | 1.08 | 1.11 | 1.00 | 1.00 | 1.00 | -5.66% | 437,346 |
| May 8, 2026 | 1.10 | 1.16 | 1.06 | 1.06 | 1.06 | -1.85% | 413,570 |
| May 7, 2026 | 1.11 | 1.18 | 1.08 | 1.08 | 1.08 | -0.92% | 514,866 |
| May 6, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 463,860 |
| May 5, 2026 | 1.12 | 1.15 | 1.08 | 1.10 | 1.10 | 0.92% | 433,316 |
| May 4, 2026 | 1.09 | 1.16 | 1.08 | 1.09 | 1.09 | - | 377,392 |
| May 1, 2026 | 1.09 | 1.18 | 1.09 | 1.09 | 1.09 | - | 431,320 |
| Apr 30, 2026 | 1.02 | 1.12 | 0.99 | 1.09 | 1.09 | 9.00% | 351,890 |
| Apr 29, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 324,955 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -7.96% | 305,348 |
| Apr 27, 2026 | 1.10 | 1.19 | 1.07 | 1.13 | 1.13 | 2.73% | 606,189 |
| Apr 24, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 182,129 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 249,729 |
| Apr 22, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | 4.67% | 308,393 |
| Apr 21, 2026 | 1.17 | 1.21 | 1.07 | 1.07 | 1.07 | -6.96% | 423,762 |
| Apr 20, 2026 | 1.07 | 1.16 | 1.02 | 1.15 | 1.15 | 7.48% | 379,615 |
| Apr 17, 2026 | 1.00 | 1.11 | 1.00 | 1.07 | 1.07 | 7.00% | 272,232 |
| Apr 16, 2026 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | 1.01% | 188,989 |
| Apr 15, 2026 | 1.01 | 1.06 | 0.98 | 0.99 | 0.99 | -0.43% | 290,380 |
| Apr 14, 2026 | 1.00 | 1.04 | 0.92 | 0.99 | 0.99 | 6.29% | 1,015,412 |
| Apr 13, 2026 | 0.83 | 1.00 | 0.83 | 0.94 | 0.94 | 10.03% | 398,117 |
| Apr 10, 2026 | 0.91 | 0.97 | 0.83 | 0.85 | 0.85 | -5.23% | 286,111 |
| Apr 9, 2026 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -5.65% | 111,138 |
| Apr 8, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | 1.69% | 88,222 |
| Apr 7, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.59% | 180,334 |
| Apr 6, 2026 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -1.23% | 130,797 |
| Apr 2, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -1.76% | 125,478 |
| Apr 1, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 188,524 |
| Mar 31, 2026 | 0.99 | 1.07 | 0.91 | 1.05 | 1.05 | 10.53% | 226,335 |
| Mar 30, 2026 | 1.04 | 1.05 | 0.94 | 0.95 | 0.95 | -7.32% | 217,133 |
| Mar 27, 2026 | 1.15 | 1.18 | 0.90 | 1.03 | 1.03 | -22.93% | 1,033,521 |
| Mar 26, 2026 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | -2.21% | 3,124,632 |
| Mar 25, 2026 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 7.94% | 117,767 |
| Mar 24, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 122,086 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | - | 152,573 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.20 | 1.25 | 1.25 | -5.30% | 304,860 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -2.22% | 119,964 |
| Mar 18, 2026 | 1.33 | 1.39 | 1.27 | 1.35 | 1.35 | 1.50% | 167,687 |