Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
1.150
+0.185 (19.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.94 | 1.30 | 0.94 | 1.15 | 1.15 | 19.17% | 8,704,044 |
| Jun 25, 2026 | 1.02 | 1.11 | 0.92 | 0.97 | 0.97 | -6.31% | 7,635,131 |
| Jun 24, 2026 | 0.83 | 1.27 | 0.82 | 1.03 | 1.03 | 22.62% | 37,988,090 |
| Jun 23, 2026 | 0.82 | 0.92 | 0.79 | 0.84 | 0.84 | 0.20% | 4,108,202 |
| Jun 22, 2026 | 1.01 | 1.07 | 0.80 | 0.84 | 0.84 | 13.61% | 58,179,457 |
| Jun 18, 2026 | 0.96 | 1.09 | 0.73 | 0.74 | 0.74 | 23.33% | 206,677,011 |
| 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 |
| Apr 29, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 324,955 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -7.96% | 305,348 |
| Apr 27, 2026 | 1.10 | 1.19 | 1.07 | 1.13 | 1.13 | 2.73% | 606,189 |
| Apr 24, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 182,129 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 249,729 |
| Apr 22, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | 4.67% | 308,393 |
| Apr 21, 2026 | 1.17 | 1.21 | 1.07 | 1.07 | 1.07 | -6.96% | 423,762 |
| Apr 20, 2026 | 1.07 | 1.16 | 1.02 | 1.15 | 1.15 | 7.48% | 379,615 |
| Apr 17, 2026 | 1.00 | 1.11 | 1.00 | 1.07 | 1.07 | 7.00% | 272,232 |
| Apr 16, 2026 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | 1.01% | 188,989 |
| Apr 15, 2026 | 1.01 | 1.06 | 0.98 | 0.99 | 0.99 | -0.43% | 290,380 |
| Apr 14, 2026 | 1.00 | 1.04 | 0.92 | 0.99 | 0.99 | 6.29% | 1,015,412 |
| Apr 13, 2026 | 0.83 | 1.00 | 0.83 | 0.94 | 0.94 | 10.03% | 398,117 |
| Apr 10, 2026 | 0.91 | 0.97 | 0.83 | 0.85 | 0.85 | -5.23% | 286,111 |
| Apr 9, 2026 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -5.65% | 111,138 |
| Apr 8, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | 1.69% | 88,222 |
| Apr 7, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.59% | 180,334 |
| Apr 6, 2026 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -1.23% | 130,797 |
| Apr 2, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -1.76% | 125,478 |
| Apr 1, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 188,524 |
| Mar 31, 2026 | 0.99 | 1.07 | 0.91 | 1.05 | 1.05 | 10.53% | 226,335 |
| Mar 30, 2026 | 1.04 | 1.05 | 0.94 | 0.95 | 0.95 | -7.32% | 217,133 |
| Mar 27, 2026 | 1.15 | 1.18 | 0.90 | 1.03 | 1.03 | -22.93% | 1,033,521 |
| Mar 26, 2026 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | -2.21% | 3,124,632 |
| Mar 25, 2026 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 7.94% | 117,767 |
| Mar 24, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 122,086 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | - | 152,573 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.20 | 1.25 | 1.25 | -5.30% | 304,860 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -2.22% | 119,964 |
| Mar 18, 2026 | 1.33 | 1.39 | 1.27 | 1.35 | 1.35 | 1.50% | 167,687 |
| Mar 17, 2026 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -0.75% | 139,445 |
| Mar 16, 2026 | 1.29 | 1.41 | 1.29 | 1.34 | 1.34 | 2.29% | 150,550 |
| Mar 13, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 144,030 |
| Mar 12, 2026 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | 1.54% | 137,393 |
| Mar 11, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 154,813 |
| Mar 10, 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | - | 194,721 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | -2.96% | 152,733 |
| Mar 6, 2026 | 1.30 | 1.37 | 1.27 | 1.35 | 1.35 | 3.85% | 95,851 |
| Mar 5, 2026 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 4.00% | 200,218 |
| Mar 4, 2026 | 1.41 | 1.44 | 1.20 | 1.25 | 1.25 | -9.42% | 669,282 |
| Mar 3, 2026 | 1.41 | 1.45 | 1.34 | 1.38 | 1.38 | -4.83% | 214,079 |
| 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 |