Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.31	0.32	0.31	0.32	0.32	0.63%	182,364
Oct 28, 2026	0.33	0.33	0.31	0.32	0.32	-2.20%	375,345
Oct 27, 2026	0.32	0.35	0.32	0.32	0.32	-0.37%	277,352
Oct 26, 2026	0.32	0.34	0.31	0.32	0.32	1.22%	146,346
Oct 23, 2026	0.32	0.32	0.31	0.32	0.32	2.14%	134,151
Oct 22, 2026	0.32	0.34	0.30	0.31	0.31	-6.11%	385,246
Oct 21, 2026	0.35	0.35	0.33	0.33	0.33	-5.75%	221,604
Oct 20, 2026	0.33	0.36	0.33	0.35	0.35	4.70%	167,633
Oct 19, 2026	0.35	0.35	0.33	0.34	0.34	-4.13%	362,553
Oct 16, 2026	0.37	0.38	0.35	0.35	0.35	-5.86%	138,851
Oct 15, 2026	0.37	0.40	0.37	0.38	0.38	0.94%	270,481
Oct 14, 2026	0.38	0.39	0.37	0.37	0.37	-3.20%	133,856
Oct 13, 2026	0.38	0.40	0.38	0.38	0.38	-4.43%	132,591
Oct 12, 2026	0.41	0.42	0.39	0.40	0.40	-3.11%	76,274
Oct 9, 2026	0.40	0.42	0.39	0.41	0.41	2.42%	117,459
Oct 8, 2026	0.40	0.41	0.39	0.40	0.40	3.00%	107,587
Oct 7, 2026	0.39	0.41	0.37	0.39	0.39	2.00%	582,555
Oct 6, 2026	0.44	0.44	0.38	0.39	0.39	-5.07%	736,935
Oct 5, 2026	0.45	0.47	0.40	0.41	0.41	-11.18%	403,941
Oct 2, 2026	0.45	0.46	0.45	0.46	0.46	-0.63%	143,945
Oct 1, 2026	0.46	0.46	0.44	0.46	0.46	-0.54%	82,513
Sep 30, 2026	0.46	0.46	0.45	0.46	0.46	2.64%	567,902
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