Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
1.310
-0.040 (-2.96%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 58,468 |
| Jan 30, 2026 | 1.88 | 1.93 | 1.83 | 1.85 | 1.85 | 0.54% | 53,268 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.84 | 1.84 | 1.84 | -5.88% | 138,139 |
| Jan 28, 2026 | 1.97 | 2.01 | 1.90 | 1.96 | 1.96 | -0.26% | 114,106 |
| Jan 27, 2026 | 1.94 | 2.10 | 1.85 | 1.96 | 1.96 | 1.03% | 457,766 |
| Jan 26, 2026 | 2.08 | 2.08 | 1.91 | 1.94 | 1.94 | -6.73% | 222,362 |
| Jan 23, 2026 | 2.13 | 2.15 | 2.02 | 2.08 | 2.08 | -1.89% | 114,986 |
| Jan 22, 2026 | 2.21 | 2.30 | 2.09 | 2.12 | 2.12 | -3.20% | 261,054 |
| Jan 21, 2026 | 2.18 | 2.24 | 2.11 | 2.19 | 2.19 | - | 92,131 |
| Jan 20, 2026 | 2.25 | 2.27 | 2.15 | 2.19 | 2.19 | -4.78% | 146,494 |
| Jan 16, 2026 | 2.29 | 2.33 | 2.21 | 2.30 | 2.30 | 2.22% | 86,477 |
| Jan 15, 2026 | 2.20 | 2.33 | 2.17 | 2.25 | 2.25 | 2.27% | 191,227 |
| Jan 14, 2026 | 2.28 | 2.29 | 2.16 | 2.20 | 2.20 | -4.35% | 133,107 |
| Jan 13, 2026 | 2.21 | 2.30 | 2.16 | 2.30 | 2.30 | 5.99% | 144,819 |
| Jan 12, 2026 | 2.28 | 2.32 | 2.11 | 2.17 | 2.17 | -5.24% | 214,071 |
| Jan 9, 2026 | 2.31 | 2.45 | 2.25 | 2.29 | 2.29 | - | 137,606 |
| Jan 8, 2026 | 2.33 | 2.35 | 2.26 | 2.29 | 2.29 | -2.14% | 69,714 |
| Jan 7, 2026 | 2.32 | 2.42 | 2.25 | 2.34 | 2.34 | 0.43% | 106,278 |
| Jan 6, 2026 | 2.22 | 2.33 | 2.16 | 2.33 | 2.33 | 5.43% | 120,197 |
| Jan 5, 2026 | 2.32 | 2.42 | 2.21 | 2.21 | 2.21 | -5.96% | 141,176 |
| Jan 2, 2026 | 2.16 | 2.36 | 2.13 | 2.35 | 2.35 | 10.33% | 104,122 |
| Dec 31, 2025 | 2.16 | 2.18 | 2.10 | 2.13 | 2.13 | -2.74% | 184,676 |
| Dec 30, 2025 | 2.25 | 2.27 | 2.16 | 2.19 | 2.19 | -3.10% | 193,562 |
| Dec 29, 2025 | 2.28 | 2.33 | 2.21 | 2.26 | 2.26 | -3.42% | 95,017 |
| Dec 26, 2025 | 2.39 | 2.39 | 2.30 | 2.34 | 2.34 | -2.50% | 48,488 |
| Dec 24, 2025 | 2.35 | 2.41 | 2.31 | 2.40 | 2.40 | -0.83% | 64,337 |
| Dec 23, 2025 | 2.38 | 2.45 | 2.31 | 2.42 | 2.42 | 2.11% | 88,544 |
| Dec 22, 2025 | 2.30 | 2.40 | 2.27 | 2.37 | 2.37 | 2.60% | 81,917 |
| Dec 19, 2025 | 2.25 | 2.36 | 2.22 | 2.31 | 2.31 | 5.48% | 234,973 |
| Dec 18, 2025 | 2.27 | 2.42 | 2.12 | 2.19 | 2.19 | -3.10% | 1,105,888 |
| Dec 17, 2025 | 2.54 | 2.56 | 2.25 | 2.26 | 2.26 | -13.41% | 349,880 |
| Dec 16, 2025 | 2.72 | 2.95 | 2.54 | 2.61 | 2.61 | 4.82% | 1,043,905 |
| Dec 15, 2025 | 2.51 | 2.56 | 2.45 | 2.49 | 2.49 | -2.73% | 248,825 |
| Dec 12, 2025 | 2.74 | 2.75 | 2.55 | 2.56 | 2.56 | -5.88% | 155,920 |
| Dec 11, 2025 | 2.87 | 2.88 | 2.69 | 2.72 | 2.72 | -6.21% | 171,742 |
| Dec 10, 2025 | 2.69 | 2.97 | 2.62 | 2.90 | 2.90 | 6.62% | 169,340 |
| Dec 9, 2025 | 2.86 | 2.90 | 2.67 | 2.72 | 2.72 | -5.56% | 264,880 |
| Dec 8, 2025 | 3.05 | 3.05 | 2.80 | 2.88 | 2.88 | -4.32% | 177,929 |
| Dec 5, 2025 | 3.00 | 3.13 | 2.94 | 3.01 | 3.01 | 0.33% | 209,366 |
| Dec 4, 2025 | 2.77 | 3.04 | 2.74 | 3.00 | 3.00 | 6.38% | 147,754 |
| Dec 3, 2025 | 2.66 | 2.85 | 2.61 | 2.82 | 2.82 | 5.22% | 179,512 |
| Dec 2, 2025 | 2.61 | 2.78 | 2.55 | 2.68 | 2.68 | 4.28% | 346,154 |
| Dec 1, 2025 | 2.66 | 2.66 | 2.47 | 2.57 | 2.57 | -2.28% | 142,908 |
| Nov 28, 2025 | 2.59 | 2.69 | 2.51 | 2.63 | 2.63 | 8.23% | 292,179 |
| Nov 26, 2025 | 2.44 | 2.53 | 2.31 | 2.43 | 2.43 | 8.48% | 142,117 |
| Nov 25, 2025 | 2.12 | 2.35 | 2.12 | 2.24 | 2.24 | 6.16% | 196,396 |
| Nov 24, 2025 | 2.10 | 2.19 | 2.02 | 2.11 | 2.11 | 1.20% | 247,097 |
| Nov 21, 2025 | 2.09 | 2.14 | 1.95 | 2.09 | 2.09 | 2.21% | 148,474 |
| Nov 20, 2025 | 2.04 | 2.25 | 2.01 | 2.04 | 2.04 | - | 173,306 |
| Nov 19, 2025 | 2.06 | 2.14 | 2.01 | 2.04 | 2.04 | -1.92% | 158,618 |
| Nov 18, 2025 | 1.96 | 2.17 | 1.96 | 2.08 | 2.08 | 6.67% | 192,190 |
| Nov 17, 2025 | 2.12 | 2.15 | 1.92 | 1.95 | 1.95 | -9.30% | 364,269 |
| Nov 14, 2025 | 2.15 | 2.26 | 2.15 | 2.15 | 2.15 | -0.23% | 195,647 |
| Nov 13, 2025 | 2.45 | 2.65 | 1.99 | 2.16 | 2.16 | -14.48% | 794,194 |
| Nov 12, 2025 | 2.78 | 2.85 | 2.50 | 2.52 | 2.52 | -9.03% | 408,265 |
| Nov 11, 2025 | 2.62 | 2.85 | 2.58 | 2.77 | 2.77 | 2.59% | 127,609 |
| Nov 10, 2025 | 2.86 | 2.86 | 2.55 | 2.70 | 2.70 | -0.74% | 167,787 |
| Nov 7, 2025 | 2.66 | 2.75 | 2.50 | 2.72 | 2.72 | 1.49% | 330,144 |
| Nov 6, 2025 | 2.88 | 2.91 | 2.66 | 2.68 | 2.68 | -8.53% | 247,123 |
| Nov 5, 2025 | 2.88 | 2.99 | 2.83 | 2.93 | 2.93 | 3.53% | 126,471 |
| Nov 4, 2025 | 3.01 | 3.09 | 2.82 | 2.83 | 2.83 | -8.12% | 368,116 |
| Nov 3, 2025 | 3.15 | 3.16 | 3.02 | 3.08 | 3.08 | -2.53% | 114,217 |
| Oct 31, 2025 | 3.10 | 3.20 | 3.02 | 3.16 | 3.16 | 4.29% | 171,761 |
| Oct 30, 2025 | 3.21 | 3.22 | 3.00 | 3.03 | 3.03 | -4.11% | 294,476 |
| Oct 29, 2025 | 3.25 | 3.30 | 3.13 | 3.16 | 3.16 | -3.07% | 157,619 |
| Oct 28, 2025 | 3.22 | 3.34 | 3.13 | 3.26 | 3.26 | 1.24% | 150,136 |
| Oct 27, 2025 | 3.42 | 3.44 | 3.21 | 3.22 | 3.22 | -5.29% | 119,836 |
| Oct 24, 2025 | 3.32 | 3.43 | 3.20 | 3.40 | 3.40 | 3.03% | 209,380 |
| Oct 23, 2025 | 3.17 | 3.30 | 3.14 | 3.30 | 3.30 | 5.77% | 129,144 |
| Oct 22, 2025 | 3.20 | 3.27 | 3.06 | 3.12 | 3.12 | -3.70% | 226,651 |
| Oct 21, 2025 | 3.37 | 3.40 | 3.20 | 3.24 | 3.24 | -3.28% | 154,634 |
| Oct 20, 2025 | 3.07 | 3.49 | 3.04 | 3.35 | 3.35 | 9.12% | 402,136 |
| Oct 17, 2025 | 3.18 | 3.22 | 2.98 | 3.07 | 3.07 | -2.54% | 767,105 |
| Oct 16, 2025 | 3.45 | 3.54 | 3.13 | 3.15 | 3.15 | -7.62% | 755,322 |
| Oct 15, 2025 | 3.55 | 3.70 | 3.35 | 3.41 | 3.41 | -3.40% | 322,234 |
| Oct 14, 2025 | 3.57 | 3.62 | 3.43 | 3.53 | 3.53 | -3.02% | 312,067 |