Worksport Ltd WKSP
NASDAQ · United States · Producer Manufacturing
$0.4600-0.00 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.46 | -0.65% | $0.46 | $0.46 | $0.44 | 80.20K |
| 2026-09-30 | $0.46 | +2.66% | $0.46 | $0.46 | $0.45 | 567.40K |
| 2026-09-29 | $0.45 | -1.31% | $0.44 | $0.47 | $0.44 | 114.40K |
| 2026-09-28 | $0.46 | +3.39% | $0.44 | $0.47 | $0.42 | 355.30K |
| 2026-09-25 | $0.44 | -0.23% | $0.43 | $0.44 | $0.43 | 132.60K |
| 2026-09-24 | $0.44 | -0.23% | $0.44 | $0.44 | $0.43 | 231.50K |
| 2026-09-23 | $0.44 | +2.07% | $0.44 | $0.44 | $0.41 | 296.70K |
| 2026-09-22 | $0.44 | +2.84% | $0.43 | $0.46 | $0.37 | 1.20M |
| 2026-09-21 | $0.42 | +0.71% | $0.44 | $0.44 | $0.42 | 229.90K |
| 2026-09-18 | $0.42 | -4.55% | $0.45 | $0.45 | $0.42 | 342.80K |
| 2026-09-17 | $0.44 | +2.80% | $0.46 | $0.47 | $0.43 | 413.60K |
| 2026-09-16 | $0.43 | -3.60% | $0.43 | $0.45 | $0.42 | 335.40K |
| 2026-09-15 | $0.44 | -3.48% | $0.45 | $0.46 | $0.43 | 382.20K |
| 2026-09-14 | $0.46 | 0.00% | $0.46 | $0.48 | $0.44 | 593.70K |
| 2026-09-11 | $0.46 | -0.22% | $0.48 | $0.49 | $0.44 | 326.00K |
| 2026-09-10 | $0.46 | -7.80% | $0.52 | $0.52 | $0.46 | 448.60K |
| 2026-09-09 | $0.50 | -2.91% | $0.51 | $0.51 | $0.50 | 236.70K |
| 2026-09-08 | $0.51 | -8.04% | $0.55 | $0.55 | $0.50 | 528.10K |
| 2026-09-04 | $0.56 | -3.28% | $0.57 | $0.58 | $0.55 | 251.40K |
| 2026-09-03 | $0.58 | +2.12% | $0.57 | $0.59 | $0.55 | 467.50K |
| 2026-09-02 | $0.57 | -2.07% | $0.56 | $0.58 | $0.54 | 484.50K |
| 2026-09-01 | $0.58 | -5.08% | $0.57 | $0.62 | $0.56 | 716.30K |
| 2026-08-31 | $0.61 | +6.09% | $0.53 | $0.61 | $0.52 | 1.15M |
| 2026-08-28 | $0.57 | -8.73% | $0.55 | $0.63 | $0.55 | 3.42M |
| 2026-08-27 | $0.63 | +23.53% | $0.62 | $0.84 | $0.60 | 192.68M |
| 2026-08-26 | $0.51 | +4.08% | $0.50 | $0.54 | $0.49 | 1.75M |
| 2026-08-25 | $0.49 | -10.58% | $0.56 | $0.57 | $0.47 | 1.95M |
| 2026-08-24 | $0.55 | -6.80% | $0.60 | $0.62 | $0.53 | 988.30K |
| 2026-08-21 | $0.59 | -3.61% | $0.62 | $0.66 | $0.58 | 833.10K |
| 2026-08-20 | $0.61 | -4.98% | $0.65 | $0.67 | $0.60 | 1.00M |
| 2026-08-19 | $0.64 | -1.23% | $0.66 | $0.66 | $0.62 | 120.40K |
| 2026-08-18 | $0.65 | -1.52% | $0.64 | $0.68 | $0.63 | 106.40K |
| 2026-08-17 | $0.66 | -5.44% | $0.68 | $0.68 | $0.64 | 155.50K |
| 2026-08-14 | $0.70 | +2.50% | $0.67 | $0.70 | $0.67 | 67.20K |
| 2026-08-13 | $0.68 | +0.74% | $0.67 | $0.71 | $0.65 | 148.60K |
| 2026-08-12 | $0.68 | -4.92% | $0.74 | $0.74 | $0.65 | 356.90K |
| 2026-08-11 | $0.71 | +2.60% | $0.72 | $0.75 | $0.70 | 417.90K |
| 2026-08-10 | $0.69 | +0.43% | $0.68 | $0.71 | $0.68 | 182.60K |
| 2026-08-07 | $0.69 | -3.09% | $0.73 | $0.73 | $0.68 | 136.30K |
| 2026-08-06 | $0.71 | -1.11% | $0.70 | $0.73 | $0.68 | 277.90K |
| 2026-08-05 | $0.72 | -0.41% | $0.70 | $0.74 | $0.69 | 443.60K |
| 2026-08-04 | $0.72 | +5.86% | $0.70 | $0.77 | $0.69 | 396.60K |
| 2026-08-03 | $0.68 | +7.39% | $0.64 | $0.72 | $0.64 | 313.60K |
| 2026-07-31 | $0.64 | +3.08% | $0.64 | $0.65 | $0.61 | 164.00K |
| 2026-07-30 | $0.62 | +5.29% | $0.59 | $0.62 | $0.58 | 172.90K |
| 2026-07-29 | $0.59 | -1.01% | $0.59 | $0.61 | $0.57 | 200.30K |
| 2026-07-28 | $0.59 | -6.03% | $0.63 | $0.63 | $0.57 | 283.00K |
| 2026-07-27 | $0.63 | -1.72% | $0.66 | $0.69 | $0.62 | 203.90K |
| 2026-07-24 | $0.64 | -2.88% | $0.66 | $0.69 | $0.64 | 150.40K |
| 2026-07-23 | $0.66 | +6.11% | $0.62 | $0.69 | $0.61 | 331.00K |
| 2026-07-22 | $0.62 | -6.33% | $0.67 | $0.69 | $0.60 | 1.20M |
| 2026-07-21 | $0.66 | -2.35% | $0.68 | $0.73 | $0.66 | 904.40K |
| 2026-07-20 | $0.68 | -4.23% | $0.72 | $0.77 | $0.68 | 349.20K |
| 2026-07-17 | $0.71 | +7.58% | $0.75 | $0.78 | $0.69 | 240.20K |
| 2026-07-16 | $0.66 | -18.72% | $0.79 | $0.80 | $0.66 | 502.60K |
| 2026-07-15 | $0.81 | -1.10% | $0.81 | $0.83 | $0.79 | 124.40K |
| 2026-07-14 | $0.82 | +3.27% | $0.77 | $0.84 | $0.75 | 226.70K |
| 2026-07-13 | $0.80 | -7.02% | $0.85 | $0.85 | $0.77 | 301.90K |
| 2026-07-10 | $0.86 | -1.16% | $0.88 | $0.88 | $0.83 | 239.50K |
| 2026-07-09 | $0.87 | -4.00% | $0.88 | $0.90 | $0.85 | 242.70K |
| 2026-07-08 | $0.90 | +3.44% | $0.83 | $0.90 | $0.83 | 314.80K |
| 2026-07-07 | $0.87 | -4.50% | $0.90 | $0.91 | $0.82 | 578.30K |
| 2026-07-06 | $0.91 | -3.29% | $0.92 | $0.94 | $0.87 | 690.80K |
| 2026-07-02 | $0.94 | +2.95% | $0.95 | $0.98 | $0.92 | 483.90K |
| 2026-07-01 | $0.92 | -15.96% | $1.11 | $1.12 | $0.92 | 1.48M |
| 2026-06-30 | $1.09 | -7.63% | $1.19 | $1.31 | $1.05 | 2.75M |
| 2026-06-29 | $1.18 | +2.61% | $1.22 | $1.36 | $1.09 | 2.76M |
| 2026-06-26 | $1.15 | +19.17% | $0.94 | $1.30 | $0.94 | 8.86M |
| 2026-06-25 | $0.96 | -6.31% | $1.02 | $1.11 | $0.92 | 7.71M |
| 2026-06-24 | $1.03 | +22.62% | $0.83 | $1.27 | $0.82 | 38.54M |
| 2026-06-23 | $0.84 | +0.24% | $0.81 | $0.92 | $0.79 | 4.18M |
| 2026-06-22 | $0.84 | +13.55% | $1.01 | $1.07 | $0.80 | 58.55M |
| 2026-06-18 | $0.74 | +23.41% | $0.95 | $1.09 | $0.73 | 207.08M |
| 2026-06-17 | $0.60 | +1.36% | $0.59 | $0.62 | $0.57 | 461.30K |
| 2026-06-16 | $0.59 | -4.84% | $0.63 | $0.66 | $0.58 | 505.60K |
| 2026-06-15 | $0.62 | -0.96% | $0.65 | $0.70 | $0.62 | 522.30K |
| 2026-06-12 | $0.63 | -5.01% | $0.67 | $0.70 | $0.62 | 382.10K |
| 2026-06-11 | $0.66 | +4.11% | $0.63 | $0.70 | $0.63 | 405.10K |
| 2026-06-10 | $0.63 | -0.63% | $0.63 | $0.71 | $0.62 | 549.30K |
| 2026-06-09 | $0.64 | -9.13% | $0.71 | $0.74 | $0.63 | 476.30K |
| 2026-06-08 | $0.70 | +11.62% | $0.64 | $0.75 | $0.63 | 468.20K |
| 2026-06-05 | $0.63 | -8.45% | $0.67 | $0.68 | $0.61 | 640.20K |
| 2026-06-04 | $0.69 | 0.00% | $0.69 | $0.71 | $0.63 | 623.00K |
| 2026-06-03 | $0.69 | -2.70% | $0.71 | $0.72 | $0.67 | 536.10K |
| 2026-06-02 | $0.70 | -6.50% | $0.75 | $0.75 | $0.68 | 741.50K |
| 2026-06-01 | $0.75 | +2.59% | $0.73 | $0.79 | $0.69 | 776.70K |
| 2026-05-29 | $0.74 | -3.29% | $0.78 | $0.78 | $0.72 | 552.50K |
| 2026-05-28 | $0.76 | -2.81% | $0.79 | $0.84 | $0.75 | 684.20K |
| 2026-05-27 | $0.78 | -8.22% | $0.88 | $0.88 | $0.78 | 491.10K |
| 2026-05-26 | $0.85 | -15.64% | $1.01 | $1.01 | $0.84 | 746.40K |