Worksport Ltd.WKSPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2.28 | $2.29 | $2.16 | $2.16 | 73,090 |
| 1/13/2026 | $2.21 | $2.30 | $2.16 | $2.30 | 144,819 |
| 1/12/2026 | $2.28 | $2.32 | $2.11 | $2.17 | 214,100 |
| 1/9/2026 | $2.31 | $2.45 | $2.25 | $2.29 | 137,606 |
| 1/8/2026 | $2.33 | $2.35 | $2.26 | $2.29 | 69,714 |
| 1/7/2026 | $2.32 | $2.42 | $2.25 | $2.34 | 106,278 |
| 1/6/2026 | $2.22 | $2.33 | $2.16 | $2.33 | 120,200 |
| 1/5/2026 | $2.32 | $2.42 | $2.21 | $2.21 | 141,200 |
| 1/2/2026 | $2.16 | $2.36 | $2.13 | $2.35 | 104,122 |
| 12/31/2025 | $2.16 | $2.18 | $2.10 | $2.13 | 184,700 |
| 12/30/2025 | $2.25 | $2.27 | $2.15 | $2.19 | 193,562 |
| 12/29/2025 | $2.28 | $2.33 | $2.21 | $2.26 | 95,017 |
| 12/26/2025 | $2.39 | $2.39 | $2.30 | $2.34 | 48,500 |
| 12/24/2025 | $2.35 | $2.41 | $2.31 | $2.40 | 64,337 |
| 12/23/2025 | $2.38 | $2.45 | $2.31 | $2.42 | 88,544 |
| 12/22/2025 | $2.30 | $2.40 | $2.27 | $2.37 | 81,917 |
| 12/19/2025 | $2.25 | $2.36 | $2.22 | $2.31 | 235,000 |
| 12/18/2025 | $2.27 | $2.42 | $2.12 | $2.19 | 1.11M |
| 12/17/2025 | $2.54 | $2.56 | $2.25 | $2.26 | 349,900 |
| 12/16/2025 | $2.72 | $2.95 | $2.54 | $2.61 | 1.04M |
| 12/15/2025 | $2.51 | $2.56 | $2.45 | $2.49 | 248,825 |
| 12/12/2025 | $2.74 | $2.75 | $2.55 | $2.56 | 155,920 |
| 12/11/2025 | $2.87 | $2.88 | $2.69 | $2.72 | 171,742 |
| 12/10/2025 | $2.69 | $2.97 | $2.62 | $2.90 | 169,340 |
| 12/9/2025 | $2.86 | $2.90 | $2.67 | $2.72 | 264,900 |
| 12/8/2025 | $3.05 | $3.05 | $2.80 | $2.88 | 177,929 |
| 12/5/2025 | $3.00 | $3.13 | $2.94 | $3.01 | 209,400 |
| 12/4/2025 | $2.77 | $3.04 | $2.74 | $3.00 | 147,800 |
| 12/3/2025 | $2.66 | $2.85 | $2.61 | $2.82 | 179,512 |
| 12/2/2025 | $2.61 | $2.78 | $2.55 | $2.68 | 346,200 |
| 12/1/2025 | $2.66 | $2.66 | $2.47 | $2.57 | 142,908 |
| 11/28/2025 | $2.59 | $2.69 | $2.51 | $2.63 | 292,200 |
| 11/26/2025 | $2.44 | $2.53 | $2.31 | $2.43 | 142,117 |
| 11/25/2025 | $2.12 | $2.35 | $2.12 | $2.24 | 196,400 |
| 11/24/2025 | $2.10 | $2.19 | $2.02 | $2.11 | 247,100 |
| 11/21/2025 | $2.09 | $2.14 | $1.95 | $2.09 | 148,474 |
| 11/20/2025 | $2.04 | $2.25 | $2.01 | $2.04 | 173,306 |
| 11/19/2025 | $2.06 | $2.14 | $2.01 | $2.04 | 158,618 |
| 11/18/2025 | $1.96 | $2.17 | $1.96 | $2.08 | 192,200 |
| 11/17/2025 | $2.12 | $2.15 | $1.92 | $1.95 | 364,300 |
| 11/14/2025 | $2.15 | $2.26 | $2.15 | $2.15 | 195,647 |
| 11/13/2025 | $2.45 | $2.65 | $1.98 | $2.15 | 794,200 |
| 11/12/2025 | $2.78 | $2.85 | $2.50 | $2.52 | 408,300 |
| 11/11/2025 | $2.62 | $2.85 | $2.58 | $2.77 | 127,609 |
| 11/10/2025 | $2.86 | $2.86 | $2.55 | $2.70 | 167,800 |
| 11/7/2025 | $2.66 | $2.75 | $2.50 | $2.72 | 330,144 |
| 11/6/2025 | $2.88 | $2.91 | $2.66 | $2.68 | 247,123 |
| 11/5/2025 | $2.88 | $2.99 | $2.83 | $2.93 | 126,471 |
| 11/4/2025 | $3.01 | $3.09 | $2.82 | $2.83 | 368,116 |
| 11/3/2025 | $3.15 | $3.16 | $3.02 | $3.08 | 114,217 |
| 10/31/2025 | $3.10 | $3.20 | $3.02 | $3.16 | 171,800 |
| 10/30/2025 | $3.21 | $3.22 | $3.00 | $3.03 | 294,500 |
| 10/29/2025 | $3.25 | $3.30 | $3.13 | $3.16 | 157,619 |
| 10/28/2025 | $3.22 | $3.34 | $3.13 | $3.26 | 150,136 |
| 10/27/2025 | $3.42 | $3.44 | $3.21 | $3.22 | 119,836 |
| 10/24/2025 | $3.32 | $3.43 | $3.20 | $3.40 | 209,400 |
| 10/23/2025 | $3.17 | $3.30 | $3.14 | $3.30 | 129,144 |
| 10/22/2025 | $3.20 | $3.27 | $3.06 | $3.12 | 226,700 |
| 10/21/2025 | $3.37 | $3.40 | $3.20 | $3.24 | 154,634 |
| 10/20/2025 | $3.07 | $3.49 | $3.04 | $3.35 | 402,136 |
| 10/17/2025 | $3.18 | $3.22 | $2.98 | $3.07 | 767,105 |
| 10/16/2025 | $3.45 | $3.54 | $3.13 | $3.15 | 755,322 |