Worksport, Ltd. - Common Stock (WKSP)
3.4200
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 7:53 AM EDT
Historical Prices For Worksport, Ltd. - Common Stock (WKSP)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
10/02/2025 | 3.68 | 3.90 | 3.41 | 3.42 | 401,419 | 3.42 |
10/01/2025 | 3.45 | 3.70 | 3.41 | 3.58 | 447,319 | 3.58 |
9/30/2025 | 3.32 | 3.54 | 3.23 | 3.47 | 723,468 | 3.47 |
9/29/2025 | 3.13 | 3.31 | 3.06 | 3.26 | 346,537 | 3.26 |
9/26/2025 | 3.15 | 3.15 | 3.02 | 3.12 | 307,929 | 3.12 |
9/25/2025 | 3.20 | 3.22 | 3.07 | 3.09 | 300,183 | 3.09 |
9/24/2025 | 3.33 | 3.54 | 3.07 | 3.24 | 579,328 | 3.24 |
9/23/2025 | 3.32 | 3.53 | 3.30 | 3.35 | 421,742 | 3.35 |
9/22/2025 | 3.28 | 3.49 | 3.21 | 3.37 | 487,132 | 3.37 |
9/19/2025 | 3.36 | 3.40 | 3.21 | 3.36 | 545,873 | 3.36 |
9/18/2025 | 3.40 | 3.50 | 3.30 | 3.39 | 245,844 | 3.39 |
9/17/2025 | 3.42 | 3.58 | 3.30 | 3.39 | 348,564 | 3.39 |
9/16/2025 | 3.40 | 3.53 | 3.31 | 3.43 | 214,460 | 3.43 |
9/15/2025 | 3.53 | 3.58 | 3.35 | 3.43 | 295,017 | 3.43 |
9/12/2025 | 3.42 | 3.68 | 3.36 | 3.53 | 431,137 | 3.53 |
9/11/2025 | 3.42 | 3.55 | 3.30 | 3.41 | 379,923 | 3.41 |
9/10/2025 | 3.79 | 3.79 | 3.29 | 3.35 | 645,865 | 3.35 |
9/09/2025 | 3.45 | 3.77 | 3.40 | 3.65 | 694,618 | 3.65 |
9/08/2025 | 3.38 | 3.58 | 3.34 | 3.35 | 396,437 | 3.35 |
9/05/2025 | 3.58 | 3.62 | 3.36 | 3.41 | 294,618 | 3.41 |
9/04/2025 | 4.00 | 4.00 | 3.28 | 3.47 | 1,078,962 | 3.47 |
9/03/2025 | 3.06 | 4.30 | 3.05 | 3.81 | 5,100,541 | 3.81 |
9/02/2025 | 3.03 | 3.19 | 3.01 | 3.06 | 112,225 | 3.06 |
8/29/2025 | 3.25 | 3.27 | 3.07 | 3.11 | 80,246 | 3.11 |
8/28/2025 | 3.09 | 3.30 | 3.05 | 3.27 | 159,907 | 3.27 |
8/27/2025 | 3.00 | 3.24 | 3.00 | 3.08 | 287,165 | 3.08 |
8/26/2025 | 2.94 | 3.05 | 2.92 | 3.01 | 54,175 | 3.01 |
8/25/2025 | 3.03 | 3.17 | 2.94 | 2.94 | 141,544 | 2.94 |
8/22/2025 | 2.87 | 3.11 | 2.85 | 3.05 | 140,914 | 3.05 |
8/21/2025 | 2.82 | 3.02 | 2.77 | 2.94 | 82,039 | 2.94 |
8/20/2025 | 3.00 | 3.08 | 2.84 | 2.93 | 234,280 | 2.93 |
8/19/2025 | 3.01 | 3.15 | 3.00 | 3.05 | 196,136 | 3.05 |
8/18/2025 | 3.21 | 3.26 | 2.95 | 3.06 | 371,491 | 3.06 |
8/15/2025 | 3.21 | 3.32 | 3.14 | 3.32 | 208,986 | 3.32 |
8/14/2025 | 3.36 | 3.39 | 3.12 | 3.26 | 533,088 | 3.26 |
8/13/2025 | 3.77 | 3.85 | 3.26 | 3.39 | 774,343 | 3.39 |
8/12/2025 | 3.60 | 3.90 | 3.56 | 3.78 | 597,962 | 3.78 |
8/11/2025 | 3.62 | 3.64 | 3.38 | 3.49 | 166,381 | 3.49 |
8/08/2025 | 3.50 | 3.69 | 3.42 | 3.58 | 328,721 | 3.58 |
8/07/2025 | 3.56 | 3.75 | 3.38 | 3.50 | 264,951 | 3.50 |
8/06/2025 | 3.53 | 3.57 | 3.30 | 3.56 | 208,303 | 3.56 |
8/05/2025 | 3.20 | 3.51 | 3.20 | 3.44 | 265,636 | 3.44 |
8/04/2025 | 3.23 | 3.39 | 3.07 | 3.30 | 222,685 | 3.30 |
8/01/2025 | 3.12 | 3.27 | 3.00 | 3.15 | 232,977 | 3.15 |
7/31/2025 | 3.16 | 3.49 | 3.06 | 3.36 | 387,201 | 3.36 |
7/30/2025 | 3.30 | 3.30 | 3.05 | 3.09 | 156,926 | 3.09 |
7/29/2025 | 3.38 | 3.48 | 3.15 | 3.20 | 221,518 | 3.20 |
7/28/2025 | 3.83 | 3.83 | 3.32 | 3.39 | 565,024 | 3.39 |
7/25/2025 | 3.59 | 3.87 | 3.54 | 3.76 | 320,512 | 3.76 |
7/24/2025 | 3.79 | 3.79 | 3.57 | 3.68 | 234,260 | 3.68 |
7/23/2025 | 4.01 | 4.01 | 3.81 | 3.81 | 194,541 | 3.81 |
7/22/2025 | 3.94 | 3.97 | 3.74 | 3.94 | 188,687 | 3.94 |
7/21/2025 | 4.30 | 4.46 | 3.80 | 3.89 | 537,601 | 3.89 |
7/18/2025 | 4.24 | 4.40 | 4.04 | 4.28 | 344,751 | 4.28 |
7/17/2025 | 4.14 | 4.25 | 3.86 | 4.20 | 364,882 | 4.20 |
7/16/2025 | 4.00 | 4.15 | 3.73 | 4.13 | 394,808 | 4.13 |
7/15/2025 | 4.09 | 4.70 | 3.89 | 3.96 | 709,609 | 3.96 |
7/14/2025 | 3.90 | 4.22 | 3.61 | 4.07 | 504,254 | 4.07 |
7/11/2025 | 3.83 | 3.99 | 3.46 | 3.80 | 326,740 | 3.80 |
7/10/2025 | 4.30 | 4.59 | 3.52 | 3.89 | 448,650 | 3.89 |
7/09/2025 | 4.77 | 4.90 | 4.00 | 4.10 | 524,172 | 4.10 |
7/08/2025 | 3.85 | 4.75 | 3.82 | 4.70 | 542,460 | 4.70 |
7/07/2025 | 3.37 | 4.15 | 3.37 | 3.79 | 838,806 | 3.79 |
7/03/2025 | 3.16 | 3.50 | 3.16 | 3.45 | 201,302 | 3.45 |