Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.180
+0.280 (9.66%)
At close: May 12, 2025, 4:00 PM
3.120
-0.060 (-1.89%)
After-hours: May 12, 2025, 4:12 PM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.11 | 3.32 | 3.05 | 3.18 | - | 9.66% | 133,832 |
| May 9, 2025 | 2.83 | 3.05 | 2.83 | 2.90 | 2.90 | 2.11% | 86,444 |
| May 8, 2025 | 2.83 | 2.90 | 2.72 | 2.84 | 2.84 | 2.16% | 59,031 |
| May 7, 2025 | 2.99 | 3.09 | 2.78 | 2.78 | 2.78 | -7.49% | 95,836 |
| May 6, 2025 | 3.16 | 3.28 | 3.01 | 3.01 | 3.01 | -5.80% | 59,661 |
| May 5, 2025 | 3.25 | 3.32 | 3.12 | 3.19 | 3.19 | -1.85% | 66,009 |
| May 2, 2025 | 3.12 | 3.32 | 3.09 | 3.25 | 3.25 | 5.86% | 99,327 |
| May 1, 2025 | 3.18 | 3.20 | 3.00 | 3.07 | 3.07 | -3.46% | 44,633 |
| Apr 30, 2025 | 3.02 | 3.24 | 2.91 | 3.18 | 3.18 | 5.65% | 78,368 |
| Apr 29, 2025 | 3.20 | 3.47 | 2.96 | 3.01 | 3.01 | -2.27% | 160,160 |
| Apr 28, 2025 | 2.84 | 3.15 | 2.76 | 3.08 | 3.08 | 8.45% | 95,533 |
| Apr 25, 2025 | 2.87 | 2.94 | 2.71 | 2.84 | 2.84 | -0.70% | 53,751 |
| Apr 24, 2025 | 2.85 | 2.92 | 2.71 | 2.86 | 2.86 | 0.35% | 67,865 |
| Apr 23, 2025 | 2.80 | 2.99 | 2.70 | 2.85 | 2.85 | 7.14% | 91,009 |
| Apr 22, 2025 | 2.72 | 2.83 | 2.44 | 2.66 | 2.66 | 3.91% | 142,646 |
| Apr 21, 2025 | 2.68 | 2.79 | 2.52 | 2.56 | 2.56 | -4.48% | 95,533 |
| Apr 17, 2025 | 3.06 | 3.15 | 2.50 | 2.68 | 2.68 | -12.42% | 239,678 |
| Apr 16, 2025 | 3.17 | 3.19 | 2.94 | 3.06 | 3.06 | -3.16% | 47,733 |
| Apr 15, 2025 | 3.14 | 3.29 | 3.11 | 3.16 | 3.16 | 0.32% | 18,424 |
| Apr 14, 2025 | 3.16 | 3.31 | 3.10 | 3.15 | 3.15 | -0.63% | 25,815 |
| Apr 11, 2025 | 3.25 | 3.42 | 2.97 | 3.17 | 3.17 | -3.35% | 58,499 |
| Apr 10, 2025 | 3.16 | 3.44 | 3.16 | 3.28 | 3.28 | 4.46% | 95,436 |
| Apr 9, 2025 | 2.90 | 3.17 | 2.76 | 3.14 | 3.14 | 8.65% | 149,644 |
| Apr 8, 2025 | 3.15 | 3.15 | 2.79 | 2.89 | 2.89 | -4.93% | 44,819 |
| Apr 7, 2025 | 3.01 | 3.20 | 2.77 | 3.04 | 3.04 | -1.62% | 73,537 |
| Apr 4, 2025 | 3.00 | 3.10 | 2.76 | 3.09 | 3.09 | 0.98% | 111,732 |
| Apr 3, 2025 | 3.23 | 3.23 | 3.00 | 3.06 | 3.06 | -8.11% | 69,312 |
| Apr 2, 2025 | 3.20 | 3.47 | 3.14 | 3.33 | 3.33 | 1.22% | 69,466 |
| Apr 1, 2025 | 3.15 | 3.39 | 3.15 | 3.29 | 3.29 | 3.13% | 31,860 |
| Mar 31, 2025 | 3.38 | 3.43 | 3.11 | 3.19 | 3.19 | -8.33% | 95,586 |
| Mar 28, 2025 | 3.36 | 3.54 | 3.20 | 3.48 | 3.48 | 3.88% | 154,228 |
| Mar 27, 2025 | 3.77 | 3.86 | 2.82 | 3.35 | 3.35 | -8.72% | 2,541,644 |
| Mar 26, 2025 | 3.85 | 3.92 | 3.56 | 3.67 | 3.67 | -2.65% | 91,816 |
| Mar 25, 2025 | 3.78 | 4.15 | 3.65 | 3.77 | 3.77 | - | 95,920 |
| Mar 24, 2025 | 3.71 | 4.24 | 3.65 | 3.77 | 3.77 | 3.57% | 94,804 |
| Mar 21, 2025 | 3.43 | 3.65 | 3.37 | 3.64 | 3.64 | 7.37% | 168,986 |
| Mar 20, 2025 | 3.64 | 3.87 | 3.30 | 3.39 | 3.39 | -7.63% | 130,560 |
| Mar 19, 2025 | 3.74 | 4.38 | 3.58 | 3.67 | 3.67 | -2.39% | 252,458 |
| Mar 18, 2025 | 3.54 | 4.25 | 3.30 | 3.76 | 3.76 | 8.14% | 502,584 |
| Mar 17, 2025 | 3.60 | 3.60 | 3.15 | 3.48 | 3.48 | -4.90% | 235,069 |
| Mar 14, 2025 | 4.79 | 5.03 | 3.60 | 3.66 | 3.66 | -34.82% | 495,687 |
| Mar 13, 2025 | 6.30 | 6.40 | 5.54 | 5.61 | 5.61 | -11.96% | 54,535 |
| Mar 12, 2025 | 5.84 | 6.50 | 5.55 | 6.37 | 6.37 | 10.97% | 35,548 |
| Mar 11, 2025 | 5.50 | 5.90 | 5.42 | 5.74 | 5.74 | 3.82% | 44,577 |
| Mar 10, 2025 | 5.90 | 6.19 | 5.32 | 5.53 | 5.53 | -7.07% | 76,704 |
| Mar 7, 2025 | 6.05 | 6.35 | 5.80 | 5.95 | 5.95 | -4.34% | 39,333 |
| Mar 6, 2025 | 6.85 | 7.00 | 6.11 | 6.22 | 6.22 | -8.51% | 51,006 |
| Mar 5, 2025 | 6.49 | 6.90 | 6.30 | 6.80 | 6.80 | 8.04% | 31,075 |
| Mar 4, 2025 | 6.10 | 6.55 | 5.80 | 6.29 | 6.29 | -0.21% | 53,523 |
| Mar 3, 2025 | 6.67 | 6.96 | 6.25 | 6.31 | 6.31 | -5.40% | 51,912 |