Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
0.9900
-0.0043 (-0.43%)
At close: Apr 15, 2026, 4:00 PM EDT
0.9800
-0.0100 (-1.01%)
After-hours: Apr 15, 2026, 5:17 PM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.00 | 1.05 | 0.99 | 1.00 | - | 0.57% | 284,011 |
| Apr 14, 2026 | 1.00 | 1.04 | 0.92 | 0.99 | 0.99 | 6.29% | 998,777 |
| Apr 13, 2026 | 0.83 | 1.00 | 0.83 | 0.94 | 0.94 | 10.03% | 397,985 |
| Apr 10, 2026 | 0.91 | 0.97 | 0.83 | 0.85 | 0.85 | -5.23% | 282,393 |
| Apr 9, 2026 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -5.65% | 108,304 |
| Apr 8, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | 1.69% | 78,547 |
| Apr 7, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.59% | 162,810 |
| Apr 6, 2026 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -1.23% | 130,784 |
| Apr 2, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -1.76% | 125,362 |
| Apr 1, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 185,116 |
| Mar 31, 2026 | 0.99 | 1.07 | 0.91 | 1.05 | 1.05 | 10.53% | 216,361 |
| Mar 30, 2026 | 1.04 | 1.05 | 0.94 | 0.95 | 0.95 | -7.32% | 201,022 |
| Mar 27, 2026 | 1.15 | 1.18 | 0.90 | 1.03 | 1.03 | -22.93% | 1,018,060 |
| Mar 26, 2026 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | -2.21% | 2,445,033 |
| Mar 25, 2026 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 7.94% | 108,757 |
| Mar 24, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 113,917 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | - | 152,563 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.20 | 1.25 | 1.25 | -5.30% | 301,191 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -2.22% | 118,623 |
| Mar 18, 2026 | 1.33 | 1.39 | 1.27 | 1.35 | 1.35 | 1.50% | 166,788 |
| Mar 17, 2026 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -0.75% | 133,831 |
| Mar 16, 2026 | 1.29 | 1.41 | 1.29 | 1.34 | 1.34 | 2.29% | 149,708 |
| Mar 13, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 144,019 |
| Mar 12, 2026 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | 1.54% | 136,765 |
| Mar 11, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 148,026 |
| Mar 10, 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | - | 191,930 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | -2.96% | 149,455 |
| Mar 6, 2026 | 1.30 | 1.37 | 1.27 | 1.35 | 1.35 | 3.85% | 93,652 |
| Mar 5, 2026 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 4.00% | 199,425 |
| Mar 4, 2026 | 1.41 | 1.44 | 1.20 | 1.25 | 1.25 | -9.42% | 665,218 |
| Mar 3, 2026 | 1.41 | 1.45 | 1.34 | 1.38 | 1.38 | -4.83% | 203,979 |
| Mar 2, 2026 | 1.39 | 1.55 | 1.39 | 1.45 | 1.45 | 2.11% | 547,361 |
| Feb 27, 2026 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | - | 155,419 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.37 | 1.42 | 1.42 | -5.33% | 206,502 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.49 | 1.50 | 1.50 | 0.67% | 288,876 |
| Feb 24, 2026 | 1.53 | 1.63 | 1.45 | 1.49 | 1.49 | 2.05% | 559,883 |
| Feb 23, 2026 | 1.40 | 1.59 | 1.38 | 1.46 | 1.46 | 8.96% | 709,772 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.32 | 1.34 | 1.34 | -4.96% | 377,763 |
| Feb 19, 2026 | 1.04 | 1.53 | 1.00 | 1.41 | 1.41 | 8.46% | 2,730,119 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.27 | 1.30 | 1.30 | -5.11% | 177,018 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.27 | 1.37 | 1.37 | -12.74% | 480,371 |
| Feb 13, 2026 | 1.62 | 1.69 | 1.55 | 1.57 | 1.57 | -1.26% | 1,187,869 |
| Feb 12, 2026 | 1.62 | 1.75 | 1.52 | 1.59 | 1.59 | 4.61% | 335,457 |
| Feb 11, 2026 | 1.55 | 1.69 | 1.40 | 1.52 | 1.52 | -3.18% | 527,915 |
| Feb 10, 2026 | 1.68 | 1.79 | 1.57 | 1.57 | 1.57 | -5.42% | 104,786 |
| Feb 9, 2026 | 1.81 | 1.82 | 1.66 | 1.66 | 1.66 | -7.78% | 125,574 |
| Feb 6, 2026 | 1.64 | 1.84 | 1.64 | 1.80 | 1.80 | 11.80% | 211,171 |
| Feb 5, 2026 | 1.75 | 1.76 | 1.61 | 1.61 | 1.61 | -9.04% | 130,556 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.67 | 1.77 | 1.77 | -3.28% | 106,632 |
| Feb 3, 2026 | 1.85 | 1.91 | 1.73 | 1.83 | 1.83 | - | 181,061 |