Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
2.130
-0.060 (-2.74%)
At close: Dec 31, 2025, 4:00 PM EST
2.169
+0.039 (1.85%)
After-hours: Dec 31, 2025, 7:25 PM EST
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.16 | 2.18 | 2.10 | 2.13 | 2.13 | -2.74% | 173,448 |
| Dec 30, 2025 | 2.25 | 2.27 | 2.16 | 2.19 | 2.19 | -3.10% | 192,215 |
| Dec 29, 2025 | 2.28 | 2.33 | 2.21 | 2.26 | 2.26 | -3.42% | 94,974 |
| Dec 26, 2025 | 2.39 | 2.39 | 2.30 | 2.34 | 2.34 | -2.50% | 48,463 |
| Dec 24, 2025 | 2.35 | 2.41 | 2.31 | 2.40 | 2.40 | -0.83% | 64,120 |
| Dec 23, 2025 | 2.38 | 2.45 | 2.31 | 2.42 | 2.42 | 2.11% | 83,692 |
| Dec 22, 2025 | 2.30 | 2.40 | 2.27 | 2.37 | 2.37 | 2.60% | 79,310 |
| Dec 19, 2025 | 2.25 | 2.36 | 2.22 | 2.31 | 2.31 | 5.48% | 231,596 |
| Dec 18, 2025 | 2.27 | 2.42 | 2.12 | 2.19 | 2.19 | -3.10% | 1,090,741 |
| Dec 17, 2025 | 2.54 | 2.56 | 2.25 | 2.26 | 2.26 | -13.41% | 349,880 |
| Dec 16, 2025 | 2.72 | 2.95 | 2.54 | 2.61 | 2.61 | 4.82% | 1,036,996 |
| Dec 15, 2025 | 2.51 | 2.56 | 2.45 | 2.49 | 2.49 | -2.73% | 170,843 |
| Dec 12, 2025 | 2.74 | 2.75 | 2.55 | 2.56 | 2.56 | -5.88% | 155,920 |
| Dec 11, 2025 | 2.87 | 2.88 | 2.69 | 2.72 | 2.72 | -6.21% | 170,966 |
| Dec 10, 2025 | 2.69 | 2.97 | 2.62 | 2.90 | 2.90 | 6.62% | 169,170 |
| Dec 9, 2025 | 2.86 | 2.90 | 2.67 | 2.72 | 2.72 | -5.56% | 263,997 |
| Dec 8, 2025 | 3.05 | 3.05 | 2.80 | 2.88 | 2.88 | -4.32% | 177,929 |
| 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 |