Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.010
+0.010 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
3.070
+0.060 (1.99%)
After-hours: Dec 5, 2025, 6:55 PM EST
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 178,385 |
| Dec 2, 2025 | 2.61 | 2.78 | 2.55 | 2.68 | 2.68 | 4.28% | 345,492 |
| 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% | 289,544 |
| Nov 26, 2025 | 2.44 | 2.53 | 2.31 | 2.43 | 2.43 | 8.48% | 134,682 |
| Nov 25, 2025 | 2.12 | 2.35 | 2.12 | 2.24 | 2.24 | 6.16% | 195,680 |
| 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% | 147,988 |
| Nov 20, 2025 | 2.04 | 2.25 | 2.01 | 2.04 | 2.04 | - | 172,991 |
| 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 |
| Oct 13, 2025 | 3.50 | 3.67 | 3.41 | 3.64 | 3.64 | 6.74% | 276,904 |
| Oct 10, 2025 | 3.78 | 3.88 | 3.40 | 3.41 | 3.41 | -9.91% | 737,227 |
| Oct 9, 2025 | 3.56 | 3.85 | 3.56 | 3.79 | 3.79 | 4.27% | 485,710 |
| Oct 8, 2025 | 3.31 | 3.65 | 3.30 | 3.63 | 3.63 | 9.67% | 559,573 |
| Oct 7, 2025 | 3.53 | 3.60 | 3.26 | 3.31 | 3.31 | -8.31% | 508,990 |
| Oct 6, 2025 | 3.40 | 3.65 | 3.31 | 3.61 | 3.61 | 8.08% | 592,589 |
| Oct 3, 2025 | 3.47 | 3.69 | 3.18 | 3.34 | 3.34 | -2.34% | 707,318 |
| Oct 2, 2025 | 3.68 | 3.90 | 3.41 | 3.42 | 3.42 | -4.47% | 401,729 |
| Oct 1, 2025 | 3.45 | 3.70 | 3.41 | 3.58 | 3.58 | 3.17% | 451,266 |
| Sep 30, 2025 | 3.32 | 3.54 | 3.23 | 3.47 | 3.47 | 6.44% | 723,662 |
| Sep 29, 2025 | 3.13 | 3.31 | 3.06 | 3.26 | 3.26 | 4.49% | 348,135 |
| Sep 26, 2025 | 3.15 | 3.16 | 3.02 | 3.12 | 3.12 | 0.97% | 307,929 |
| Sep 25, 2025 | 3.20 | 3.22 | 3.07 | 3.09 | 3.09 | -4.63% | 301,383 |
| Sep 24, 2025 | 3.33 | 3.54 | 3.07 | 3.24 | 3.24 | -3.28% | 584,526 |
| Sep 23, 2025 | 3.32 | 3.53 | 3.30 | 3.35 | 3.35 | -0.59% | 422,062 |
| Sep 22, 2025 | 3.28 | 3.49 | 3.21 | 3.37 | 3.37 | 0.30% | 487,953 |
| Sep 19, 2025 | 3.36 | 3.40 | 3.21 | 3.36 | 3.36 | -0.88% | 545,873 |
| Sep 18, 2025 | 3.40 | 3.50 | 3.30 | 3.39 | 3.39 | - | 246,795 |
| Sep 17, 2025 | 3.42 | 3.58 | 3.30 | 3.39 | 3.39 | -1.17% | 348,815 |
| Sep 16, 2025 | 3.40 | 3.53 | 3.31 | 3.43 | 3.43 | - | 214,463 |
| Sep 15, 2025 | 3.53 | 3.58 | 3.35 | 3.43 | 3.43 | -2.83% | 299,367 |
| Sep 12, 2025 | 3.42 | 3.68 | 3.36 | 3.53 | 3.53 | 3.52% | 431,137 |
| Sep 11, 2025 | 3.42 | 3.55 | 3.30 | 3.41 | 3.41 | 1.79% | 381,908 |
| Sep 10, 2025 | 3.79 | 3.79 | 3.29 | 3.35 | 3.35 | -8.22% | 647,091 |
| Sep 9, 2025 | 3.45 | 3.77 | 3.40 | 3.65 | 3.65 | 8.96% | 699,209 |
| Sep 8, 2025 | 3.38 | 3.58 | 3.34 | 3.35 | 3.35 | -1.76% | 403,406 |
| Sep 5, 2025 | 3.58 | 3.62 | 3.36 | 3.41 | 3.41 | -1.73% | 294,618 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.28 | 3.47 | 3.47 | -8.92% | 1,080,387 |
| Sep 3, 2025 | 3.06 | 4.30 | 3.05 | 3.81 | 3.81 | 24.51% | 5,110,411 |
| Sep 2, 2025 | 3.03 | 3.19 | 3.01 | 3.06 | 3.06 | -1.61% | 112,255 |
| Aug 29, 2025 | 3.25 | 3.27 | 3.07 | 3.11 | 3.11 | -4.89% | 80,246 |
| Aug 28, 2025 | 3.09 | 3.30 | 3.05 | 3.27 | 3.27 | 6.17% | 159,907 |
| Aug 27, 2025 | 3.00 | 3.24 | 3.00 | 3.08 | 3.08 | 2.33% | 287,167 |
| Aug 26, 2025 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 2.38% | 54,175 |
| Aug 25, 2025 | 3.03 | 3.17 | 2.94 | 2.94 | 2.94 | -3.61% | 142,057 |
| Aug 22, 2025 | 2.87 | 3.11 | 2.86 | 3.05 | 3.05 | 3.74% | 140,914 |
| Aug 21, 2025 | 2.82 | 3.02 | 2.77 | 2.94 | 2.94 | 0.34% | 82,054 |
| Aug 20, 2025 | 3.00 | 3.08 | 2.84 | 2.93 | 2.93 | -3.93% | 234,514 |
| Aug 19, 2025 | 3.01 | 3.15 | 3.00 | 3.05 | 3.05 | -0.33% | 197,656 |
| Aug 18, 2025 | 3.21 | 3.26 | 2.95 | 3.06 | 3.06 | -7.83% | 371,841 |
| Aug 15, 2025 | 3.21 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | 208,986 |
| Aug 14, 2025 | 3.36 | 3.39 | 3.12 | 3.26 | 3.26 | -3.83% | 533,164 |
| Aug 13, 2025 | 3.77 | 3.85 | 3.26 | 3.39 | 3.39 | -10.32% | 774,726 |
| Aug 12, 2025 | 3.60 | 3.90 | 3.56 | 3.78 | 3.78 | 8.31% | 602,047 |
| Aug 11, 2025 | 3.62 | 3.64 | 3.38 | 3.49 | 3.49 | -2.51% | 166,521 |
| Aug 8, 2025 | 3.50 | 3.69 | 3.42 | 3.58 | 3.58 | 2.29% | 328,721 |
| Aug 7, 2025 | 3.56 | 3.75 | 3.38 | 3.50 | 3.50 | -1.69% | 265,681 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.30 | 3.56 | 3.56 | 3.49% | 209,268 |
| Aug 5, 2025 | 3.20 | 3.51 | 3.20 | 3.44 | 3.44 | 4.24% | 265,886 |
| Aug 4, 2025 | 3.23 | 3.39 | 3.07 | 3.30 | 3.30 | 4.76% | 226,494 |
| Aug 1, 2025 | 3.12 | 3.27 | 3.00 | 3.15 | 3.15 | -6.25% | 232,977 |
| Jul 31, 2025 | 3.16 | 3.49 | 3.06 | 3.36 | 3.36 | 8.74% | 388,154 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.05 | 3.09 | 3.09 | -3.44% | 156,976 |
| Jul 29, 2025 | 3.38 | 3.48 | 3.15 | 3.20 | 3.20 | -5.60% | 221,682 |
| Jul 28, 2025 | 3.83 | 3.83 | 3.32 | 3.39 | 3.39 | -9.84% | 565,226 |
| Jul 25, 2025 | 3.59 | 3.87 | 3.54 | 3.76 | 3.76 | 2.17% | 320,512 |
| Jul 24, 2025 | 3.79 | 3.79 | 3.57 | 3.68 | 3.68 | -3.41% | 235,103 |
| Jul 23, 2025 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | -3.18% | 197,609 |
| Jul 22, 2025 | 3.94 | 3.97 | 3.74 | 3.94 | 3.94 | 1.16% | 190,231 |
| Jul 21, 2025 | 4.30 | 4.46 | 3.80 | 3.89 | 3.89 | -9.11% | 537,732 |
| Jul 18, 2025 | 4.24 | 4.40 | 4.04 | 4.28 | 4.28 | 1.90% | 344,751 |
| Jul 17, 2025 | 4.14 | 4.25 | 3.86 | 4.20 | 4.20 | 1.69% | 365,189 |