5 DAY PERFORMANCE
+15.51%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
+15.51%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
-31.24%
1 YEAR PERFORMANCE
-73.96%
Workhorse Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.03 | $2.86 (-5.61%) | $3.07 | $2.86 | 191.30 K | $31.04 M |
| 09/17/2026 | $3.03 | $3.04 (0.33%) | $3.17 | $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 | $2.94 | 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 |
| 08/03/2026 | $3.12 | $3.12 (0%) | $3.21 | $3.01 | 56.40 K | $31.24 M |
| 07/31/2026 | $3.25 | $3.05 (-6.15%) | $3.25 | $3.03 | 43.10 K | $30.54 M |
| 07/30/2026 | $3.10 | $3.17 (2.26%) | $3.22 | $3.00 | 87.44 K | $31.74 M |
| 07/29/2026 | $2.97 | $3.07 (3.37%) | $3.20 | $2.83 | 154.11 K | $30.74 M |
| 07/28/2026 | $2.77 | $2.97 (7.22%) | $2.97 | $2.75 | 103.89 K | $29.74 M |
| 07/27/2026 | $2.77 | $2.77 (0%) | $2.90 | $2.71 | 96.20 K | $27.74 M |
| 07/24/2026 | $2.76 | $2.71 (-1.81%) | $2.80 | $2.57 | 146.02 K | $27.14 M |
| 07/23/2026 | $2.75 | $2.76 (0.36%) | $2.86 | $2.66 | 61.50 K | $27.64 M |
| 07/22/2026 | $2.76 | $2.79 (1.09%) | $2.82 | $2.69 | 67.19 K | $27.94 M |
| 07/21/2026 | $2.77 | $2.77 (0%) | $2.82 | $2.68 | 68.44 K | $27.74 M |
| 07/20/2026 | $2.66 | $2.76 (3.76%) | $2.82 | $2.66 | 76.97 K | $27.64 M |
| 07/17/2026 | $2.62 | $2.63 (0.38%) | $2.70 | $2.58 | 57.00 K | $26.34 M |
| 07/16/2026 | $2.58 | $2.69 (4.26%) | $2.70 | $2.57 | 66.46 K | $26.94 M |
| 07/15/2026 | $2.63 | $2.61 (-0.76%) | $2.73 | $2.56 | 96.48 K | $26.14 M |
| 07/14/2026 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.57 | 103.04 K | $26.44 M |
| 07/13/2026 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.56 | 53.33 K | $26.44 M |
| 07/10/2026 | $2.72 | $2.65 (-2.57%) | $2.74 | $2.63 | 55.71 K | $26.54 M |
| 07/09/2026 | $2.67 | $2.66 (-0.37%) | $2.72 | $2.60 | 67.85 K | $26.64 M |
| 07/08/2026 | $2.67 | $2.65 (-0.75%) | $2.69 | $2.56 | 49.77 K | $26.54 M |
| 07/07/2026 | $2.80 | $2.71 (-3.21%) | $2.83 | $2.67 | 87.25 K | $27.14 M |
| 07/06/2026 | $2.72 | $2.80 (2.94%) | $2.87 | $2.69 | 85.64 K | $28.04 M |
| 07/02/2026 | $3.05 | $2.67 (-12.46%) | $3.22 | $2.66 | 130.61 K | $26.74 M |
| 07/01/2026 | $3.03 | $2.94 (-2.97%) | $3.34 | $2.89 | 239.55 K | $29.44 M |
| 06/30/2026 | $3.01 | $3.07 (1.99%) | $3.11 | $2.92 | 203.20 K | $30.74 M |
| 06/29/2026 | $2.95 | $3.04 (3.05%) | $3.13 | $2.90 | 122.06 K | $30.44 M |
| 06/26/2026 | $2.78 | $2.99 (7.55%) | $3.03 | $2.78 | 195.96 K | $29.94 M |
| 06/25/2026 | $2.83 | $2.83 (0%) | $2.88 | $2.75 | 185.93 K | $28.34 M |
| 06/24/2026 | $2.81 | $2.76 (-1.78%) | $2.88 | $2.71 | 119.37 K | $27.64 M |
| 06/23/2026 | $2.87 | $2.80 (-2.44%) | $2.98 | $2.80 | 70.73 K | $28.04 M |
| 06/22/2026 | $3.01 | $2.88 (-4.32%) | $3.01 | $2.88 | 90.62 K | $28.84 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.
