5 DAY PERFORMANCE
+18.64%
1 MONTH PERFORMANCE
+17.85%
3 MONTH PERFORMANCE
+2.64%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
-31.24%
1 YEAR PERFORMANCE
-66.86%
Workhorse Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.16 | $3.31 (4.75%) | $3.33 | $3.12 | 263.31 K | $35.93 M |
| 11/03/2026 | $2.89 | $3.15 (9%) | $3.18 | $2.82 | 350.21 K | $34.19 M |
| 11/02/2026 | $2.99 | $2.86 (-4.35%) | $3.10 | $2.82 | 560.00 K | $31.04 M |
| 10/30/2026 | $2.94 | $2.95 (0.34%) | $3.10 | $2.75 | 5.12 M | $32.02 M |
| 10/29/2026 | $2.55 | $2.55 (0%) | $2.58 | $2.54 | 5.28 M | $27.68 M |
| 10/28/2026 | $2.58 | $2.54 (-1.55%) | $2.58 | $2.49 | 42.10 K | $27.57 M |
| 10/27/2026 | $2.53 | $2.56 (1.19%) | $2.58 | $2.50 | 31.53 K | $27.79 M |
| 10/26/2026 | $2.60 | $2.54 (-2.31%) | $2.63 | $2.51 | 38.32 K | $27.57 M |
| 10/23/2026 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.56 | 31.91 K | $28.22 M |
| 10/22/2026 | $2.66 | $2.62 (-1.5%) | $2.75 | $2.61 | 53.15 K | $28.44 M |
| 10/21/2026 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.60 | 39.14 K | $28.76 M |
| 10/20/2026 | $2.68 | $2.65 (-1.12%) | $2.74 | $2.59 | 43.20 K | $28.76 M |
| 10/19/2026 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.61 | 29.05 K | $28.87 M |
| 10/16/2026 | $2.90 | $2.64 (-8.97%) | $2.90 | $2.62 | 105.99 K | $28.65 M |
| 10/15/2026 | $2.90 | $2.90 (0%) | $2.96 | $2.85 | 30.62 K | $31.48 M |
| 10/14/2026 | $3.01 | $2.93 (-2.66%) | $3.01 | $2.86 | 87.59 K | $31.80 M |
| 10/13/2026 | $2.95 | $3.04 (3.05%) | $3.09 | $2.95 | 65.34 K | $33.00 M |
| 10/12/2026 | $2.96 | $2.98 (0.68%) | $2.99 | $2.89 | 24.70 K | $32.34 M |
| 10/09/2026 | $2.92 | $2.95 (1.03%) | $2.99 | $2.90 | 67.12 K | $32.02 M |
| 10/08/2026 | $2.90 | $2.92 (0.69%) | $3.00 | $2.88 | 59.17 K | $31.69 M |
| 10/07/2026 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.88 | 26.99 K | $31.91 M |
| 10/06/2026 | $3.02 | $2.94 (-2.65%) | $3.06 | $2.92 | 46.85 K | $31.91 M |
| 10/05/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.91 | 31.68 K | $32.02 M |
| 10/02/2026 | $2.98 | $2.97 (-0.34%) | $2.99 | $2.90 | 54.80 K | $32.24 M |
| 10/01/2026 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.92 | 42.25 K | $31.91 M |
| 09/30/2026 | $2.90 | $2.93 (1.03%) | $2.96 | $2.85 | 77.69 K | $31.80 M |
| 09/29/2026 | $2.89 | $2.90 (0.35%) | $2.95 | $2.84 | 36.81 K | $31.48 M |
| 09/28/2026 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.84 | 67.41 K | $31.48 M |
| 09/25/2026 | $2.95 | $2.87 (-2.71%) | $2.98 | $2.86 | 52.86 K | $31.15 M |
| 09/24/2026 | $2.93 | $2.91 (-0.68%) | $2.98 | $2.90 | 60.96 K | $31.59 M |
| 09/23/2026 | $3.01 | $3.02 (0.33%) | $3.08 | $2.93 | 43.20 K | $32.78 M |
| 09/22/2026 | $3.05 | $3.03 (-0.66%) | $3.13 | $2.98 | 121.11 K | $32.89 M |
| 09/21/2026 | $2.95 | $3.00 (1.69%) | $3.00 | $2.82 | 160.88 K | $32.56 M |
| 09/18/2026 | $3.03 | $2.86 (-5.61%) | $3.07 | $2.86 | 191.41 K | $31.04 M |
| 09/17/2026 | $3.03 | $3.04 (0.33%) | $3.18 | $3.02 | 74.55 K | $33.00 M |
| 09/16/2026 | $3.05 | $3.03 (-0.66%) | $3.07 | $2.95 | 52.15 K | $32.89 M |
| 09/15/2026 | $2.98 | $3.05 (2.35%) | $3.07 | $2.95 | 39.91 K | $33.10 M |
| 09/14/2026 | $3.01 | $2.99 (-0.66%) | $3.04 | $2.95 | 47.28 K | $32.45 M |
| 09/11/2026 | $3.08 | $3.01 (-2.27%) | $3.08 | $2.98 | 55.44 K | $32.67 M |
| 09/10/2026 | $3.08 | $3.04 (-1.3%) | $3.14 | $3.01 | 90.00 K | $33.00 M |
| 09/09/2026 | $3.09 | $3.08 (-0.32%) | $3.17 | $3.05 | 52.97 K | $33.43 M |
| 09/08/2026 | $3.07 | $3.10 (0.98%) | $3.14 | $2.95 | 68.17 K | $33.65 M |
| 09/04/2026 | $3.13 | $3.09 (-1.28%) | $3.14 | $3.03 | 97.05 K | $33.54 M |
| 09/03/2026 | $3.29 | $3.14 (-4.56%) | $3.39 | $3.10 | 107.12 K | $34.08 M |
| 09/02/2026 | $3.59 | $3.26 (-9.19%) | $3.85 | $3.26 | 116.94 K | $35.38 M |
| 09/01/2026 | $3.41 | $3.56 (4.4%) | $4.05 | $3.38 | 446.23 K | $38.64 M |
| 08/31/2026 | $3.12 | $3.43 (9.94%) | $3.45 | $3.11 | 188.93 K | $37.23 M |
| 08/28/2026 | $3.16 | $3.07 (-2.85%) | $3.25 | $3.06 | 41.32 K | $33.32 M |
| 08/27/2026 | $3.07 | $3.17 (3.26%) | $3.33 | $3.03 | 109.35 K | $34.41 M |
| 08/26/2026 | $3.13 | $3.02 (-3.51%) | $3.21 | $2.98 | 67.37 K | $32.78 M |
| 08/25/2026 | $3.25 | $3.14 (-3.38%) | $3.26 | $3.07 | 73.41 K | $34.08 M |
| 08/24/2026 | $3.26 | $3.12 (-4.29%) | $3.33 | $3.07 | 89.85 K | $33.86 M |
| 08/21/2026 | $3.22 | $3.23 (0.31%) | $3.54 | $3.22 | 105.21 K | $35.06 M |
| 08/20/2026 | $3.27 | $3.15 (-3.67%) | $3.33 | $3.13 | 75.01 K | $34.19 M |
| 08/19/2026 | $3.24 | $3.34 (3.09%) | $3.35 | $3.10 | 89.00 K | $36.25 M |
| 08/18/2026 | $3.30 | $3.11 (-5.76%) | $3.35 | $3.11 | 44.90 K | $33.76 M |
| 08/17/2026 | $3.08 | $3.31 (7.47%) | $3.49 | $3.07 | 202.60 K | $35.93 M |
| 08/14/2026 | $2.95 | $3.06 (3.73%) | $3.26 | $2.88 | 191.40 K | $33.21 M |
| 08/13/2026 | $3.05 | $3.04 (-0.33%) | $3.25 | $3.00 | 275.52 K | $33.00 M |
| 08/12/2026 | $3.13 | $3.09 (-1.28%) | $3.25 | $2.96 | 151.51 K | $33.54 M |
| 08/11/2026 | $3.16 | $3.13 (-0.95%) | $3.20 | $3.07 | 61.90 K | $33.97 M |
| 08/10/2026 | $3.36 | $3.17 (-5.65%) | $3.39 | $3.16 | 62.25 K | $34.41 M |
| 08/07/2026 | $3.24 | $3.33 (2.78%) | $3.50 | $3.22 | 77.10 K | $33.35 M |
| 08/06/2026 | $3.44 | $3.23 (-6.1%) | $3.49 | $3.23 | 69.85 K | $32.35 M |
| 08/05/2026 | $3.40 | $3.51 (3.24%) | $3.55 | $3.31 | 51.64 K | $35.15 M |
| 08/04/2026 | $3.14 | $3.41 (8.6%) | $3.49 | $3.11 | 160.40 K | $34.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
