Worksport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.85	0.85	0.77	0.80	0.80	-7.03%	296,628
Jul 10, 2026	0.88	0.88	0.83	0.86	0.86	-1.19%	239,251
Jul 9, 2026	0.88	0.90	0.85	0.87	0.87	-3.95%	236,474
Jul 8, 2026	0.83	0.90	0.83	0.90	0.90	3.40%	311,302
Jul 7, 2026	0.90	0.91	0.82	0.87	0.87	-4.43%	575,096
Jul 6, 2026	0.92	0.94	0.87	0.91	0.91	-3.33%	678,243
Jul 2, 2026	0.95	0.98	0.92	0.94	0.94	3.00%	468,925
Jul 1, 2026	1.11	1.12	0.92	0.92	0.92	-15.99%	1,429,425
Jun 30, 2026	1.19	1.31	1.05	1.09	1.09	-7.63%	2,733,418
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
May 19, 2026	0.80	0.83	0.75	0.80	0.80	1.29%	468,211
May 18, 2026	0.80	0.80	0.70	0.79	0.79	0.24%	493,129
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