5 DAY PERFORMANCE
-88.76%
1 MONTH PERFORMANCE
-87.82%
3 MONTH PERFORMANCE
-91.95%
6 MONTH PERFORMANCE
-90.70%
YEAR-TO-DATE PERFORMANCE
-98.90%
1 YEAR PERFORMANCE
-99.31%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.80 | $7.59 (-29.72%) | $11.80 | $6.60 | 3.24 M | $67.00 M |
| 12/05/2025 | $10.13 | $9.37 (-7.5%) | $10.16 | $9.24 | 1.72 M | $82.71 M |
| 12/04/2025 | $10.25 | $10.23 (-0.2%) | $10.44 | $9.85 | 1.13 M | $90.30 M |
| 12/03/2025 | $9.72 | $10.79 (11.01%) | $10.80 | $9.72 | 1.14 M | $95.25 M |
| 12/02/2025 | $10.08 | $9.74 (-3.37%) | $10.26 | $9.48 | 1.34 M | $85.98 M |
| 12/01/2025 | $10.39 | $10.10 (-2.79%) | $10.68 | $9.84 | 905.20 K | $89.15 M |
| 11/28/2025 | $10.44 | $10.66 (2.11%) | $10.75 | $10.20 | 770.42 K | $94.10 M |
| 11/26/2025 | $11.14 | $10.42 (-6.46%) | $11.28 | $9.84 | 2.63 M | $91.98 M |
| 11/25/2025 | $12.24 | $11.19 (-8.58%) | $12.96 | $10.60 | 2.68 M | $98.78 M |
| 11/24/2025 | $10.77 | $11.93 (10.77%) | $12.84 | $10.56 | 4.08 M | $105.31 M |
| 11/21/2025 | $11.66 | $10.56 (-9.43%) | $11.66 | $9.37 | 4.01 M | $93.22 M |
| 11/20/2025 | $8.64 | $11.22 (29.86%) | $12.36 | $8.55 | 28.48 M | $99.04 M |
| 11/19/2025 | $8.83 | $8.74 (-1.02%) | $8.87 | $7.84 | 2.63 M | $77.15 M |
| 11/18/2025 | $6.71 | $9.10 (35.62%) | $10.30 | $6.48 | 18.58 M | $80.33 M |
| 11/17/2025 | $7.46 | $6.61 (-11.39%) | $7.46 | $6.36 | 1.75 M | $58.35 M |
| 11/14/2025 | $7.80 | $7.43 (-4.74%) | $8.10 | $7.21 | 1.02 M | $65.59 M |
| 11/13/2025 | $8.22 | $7.90 (-3.89%) | $8.22 | $7.45 | 1.64 M | $69.73 M |
| 11/12/2025 | $8.58 | $8.35 (-2.68%) | $8.85 | $8.26 | 1.45 M | $73.71 M |
| 11/11/2025 | $9.60 | $8.52 (-11.25%) | $9.60 | $8.30 | 2.07 M | $75.21 M |
| 11/10/2025 | $9.84 | $9.40 (-4.47%) | $10.80 | $8.84 | 3.07 M | $82.98 M |
| 11/07/2025 | $9.98 | $9.44 (-5.41%) | $10.02 | $9.13 | 105.26 K | $83.33 M |
| 11/06/2025 | $10.62 | $10.02 (-5.65%) | $10.68 | $9.96 | 65.75 K | $88.45 M |
| 11/05/2025 | $10.67 | $10.52 (-1.41%) | $10.87 | $10.09 | 72.60 K | $92.86 M |
| 11/04/2025 | $11.16 | $10.56 (-5.38%) | $11.24 | $10.20 | 100.78 K | $93.22 M |
| 11/03/2025 | $11.82 | $11.12 (-5.92%) | $12.00 | $11.04 | 150.43 K | $98.16 M |
| 10/31/2025 | $12.24 | $12.12 (-0.98%) | $12.24 | $11.68 | 186.42 K | $106.99 M |
| 10/30/2025 | $12.60 | $12.12 (-3.81%) | $12.60 | $12.00 | 94.70 K | $106.99 M |
| 10/29/2025 | $12.84 | $12.72 (-0.93%) | $12.96 | $12.48 | 40.48 K | $112.28 M |
| 10/28/2025 | $13.20 | $12.96 (-1.82%) | $13.20 | $12.72 | 52.41 K | $114.40 M |
| 10/27/2025 | $13.32 | $13.08 (-1.8%) | $13.32 | $12.84 | 32.97 K | $115.46 M |
| 10/24/2025 | $13.32 | $13.20 (-0.9%) | $13.44 | $12.96 | 77.27 K | $116.52 M |
| 10/23/2025 | $12.72 | $13.20 (3.77%) | $13.20 | $12.72 | 34.31 K | $116.52 M |
| 10/22/2025 | $13.32 | $12.72 (-4.5%) | $13.32 | $12.48 | 67.31 K | $112.28 M |
| 10/21/2025 | $13.32 | $13.44 (0.9%) | $13.56 | $12.84 | 58.27 K | $118.64 M |
| 10/20/2025 | $12.60 | $13.20 (4.76%) | $13.32 | $12.36 | 80.75 K | $116.52 M |
| 10/17/2025 | $12.48 | $12.36 (-0.96%) | $12.60 | $12.12 | 60.80 K | $109.10 M |
| 10/16/2025 | $13.20 | $12.48 (-5.45%) | $13.32 | $12.36 | 75.52 K | $110.16 M |
| 10/15/2025 | $13.44 | $13.20 (-1.79%) | $13.56 | $12.84 | 59.75 K | $116.52 M |
| 10/14/2025 | $13.08 | $13.20 (0.92%) | $13.32 | $12.72 | 66.77 K | $116.52 M |
| 10/13/2025 | $12.60 | $13.20 (4.76%) | $13.32 | $12.36 | 100.85 K | $116.52 M |
| 10/10/2025 | $13.32 | $12.48 (-6.31%) | $13.32 | $12.24 | 137.42 K | $110.16 M |
| 10/09/2025 | $13.32 | $13.08 (-1.8%) | $13.32 | $12.96 | 58.27 K | $115.46 M |
| 10/08/2025 | $13.32 | $13.32 (0%) | $13.56 | $12.96 | 90.96 K | $117.58 M |
| 10/07/2025 | $13.80 | $13.08 (-5.22%) | $13.92 | $13.08 | 103.20 K | $115.46 M |
| 10/06/2025 | $14.04 | $13.80 (-1.71%) | $14.16 | $13.44 | 104.57 K | $121.82 M |
| 10/03/2025 | $13.32 | $13.80 (3.6%) | $14.88 | $13.32 | 255.58 K | $121.82 M |
| 10/02/2025 | $13.68 | $13.32 (-2.63%) | $13.68 | $13.08 | 60.79 K | $117.58 M |
| 10/01/2025 | $13.08 | $13.44 (2.75%) | $13.80 | $13.08 | 93.40 K | $118.64 M |
| 09/30/2025 | $13.20 | $13.20 (0%) | $13.20 | $12.84 | 40.48 K | $116.52 M |
| 09/29/2025 | $13.20 | $13.20 (0%) | $13.32 | $12.84 | 64.10 K | $116.52 M |
| 09/26/2025 | $13.08 | $12.96 (-0.92%) | $13.20 | $12.72 | 62.31 K | $114.40 M |
| 09/25/2025 | $13.32 | $12.84 (-3.6%) | $13.44 | $12.60 | 135.61 K | $113.34 M |
| 09/24/2025 | $13.56 | $13.44 (-0.88%) | $14.64 | $13.32 | 144.03 K | $118.64 M |
| 09/23/2025 | $13.80 | $13.56 (-1.74%) | $14.52 | $13.44 | 129.81 K | $119.70 M |
| 09/22/2025 | $13.56 | $13.92 (2.65%) | $13.92 | $13.08 | 80.44 K | $122.87 M |
| 09/19/2025 | $14.04 | $13.44 (-4.27%) | $15.00 | $13.32 | 233.03 K | $118.64 M |
| 09/18/2025 | $13.56 | $13.68 (0.88%) | $13.92 | $13.08 | 116.34 K | $120.76 M |
| 09/17/2025 | $13.44 | $13.32 (-0.89%) | $14.16 | $13.20 | 109.68 K | $117.58 M |
| 09/16/2025 | $13.56 | $13.44 (-0.88%) | $13.80 | $13.20 | 81.61 K | $118.64 M |
| 09/15/2025 | $14.04 | $13.68 (-2.56%) | $14.04 | $13.20 | 81.94 K | $120.76 M |
| 09/12/2025 | $14.16 | $13.80 (-2.54%) | $14.16 | $13.56 | 112.99 K | $121.82 M |
| 09/11/2025 | $13.80 | $14.28 (3.48%) | $14.40 | $13.68 | 86.19 K | $126.05 M |
| 09/10/2025 | $14.16 | $13.92 (-1.69%) | $14.40 | $13.56 | 83.34 K | $122.87 M |
| 09/09/2025 | $14.40 | $14.28 (-0.83%) | $14.64 | $13.80 | 72.27 K | $126.05 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.
