5 DAY PERFORMANCE
+15.51%
1 MONTH PERFORMANCE
+9.72%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
-36.01%
YEAR-TO-DATE PERFORMANCE
-31.24%
1 YEAR PERFORMANCE
-69.80%
Workhorse Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.97 | $2.88 (-3.03%) | $3.01 | $2.88 | 89.01 K | $28.84 M |
| 06/18/2026 | $2.84 | $3.03 (6.69%) | $3.12 | $2.81 | 263.20 K | $30.34 M |
| 06/17/2026 | $2.85 | $2.83 (-0.7%) | $2.97 | $2.79 | 118.03 K | $28.34 M |
| 06/16/2026 | $2.86 | $2.79 (-2.45%) | $2.96 | $2.77 | 127.93 K | $27.94 M |
| 06/15/2026 | $3.12 | $2.87 (-8.01%) | $3.20 | $2.83 | 229.12 K | $28.74 M |
| 06/12/2026 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.94 | 141.30 K | $29.94 M |
| 06/11/2026 | $3.08 | $3.14 (1.95%) | $3.18 | $3.01 | 95.26 K | $31.44 M |
| 06/10/2026 | $3.13 | $3.08 (-1.6%) | $3.25 | $3.06 | 86.96 K | $30.84 M |
| 06/09/2026 | $3.28 | $3.17 (-3.35%) | $3.40 | $3.00 | 141.66 K | $31.74 M |
| 06/08/2026 | $3.40 | $3.27 (-3.82%) | $3.44 | $3.19 | 62.88 K | $32.75 M |
| 06/05/2026 | $3.41 | $3.28 (-3.81%) | $3.58 | $3.18 | 133.59 K | $32.85 M |
| 06/04/2026 | $3.55 | $3.45 (-2.82%) | $3.58 | $3.34 | 193.01 K | $34.55 M |
| 06/03/2026 | $3.63 | $3.59 (-1.1%) | $3.70 | $3.55 | 99.83 K | $35.95 M |
| 06/02/2026 | $3.71 | $3.72 (0.27%) | $3.90 | $3.68 | 107.22 K | $37.25 M |
| 06/01/2026 | $3.92 | $3.75 (-4.34%) | $3.96 | $3.64 | 148.16 K | $37.55 M |
| 05/29/2026 | $4.57 | $3.83 (-16.19%) | $4.68 | $3.80 | 436.79 K | $38.35 M |
| 05/28/2026 | $3.72 | $4.56 (22.58%) | $4.72 | $3.68 | 664.94 K | $45.66 M |
| 05/27/2026 | $3.40 | $3.70 (8.82%) | $3.84 | $3.40 | 176.81 K | $37.05 M |
| 05/26/2026 | $3.27 | $3.40 (3.98%) | $3.49 | $3.26 | 140.48 K | $34.05 M |
| 05/22/2026 | $3.16 | $3.19 (0.95%) | $3.35 | $3.12 | 134.10 K | $31.94 M |
| 05/21/2026 | $3.04 | $3.17 (4.28%) | $3.20 | $2.92 | 99.30 K | $31.74 M |
| 05/20/2026 | $2.87 | $3.03 (5.57%) | $3.10 | $2.81 | 91.38 K | $30.34 M |
| 05/19/2026 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.82 | 148.42 K | $28.34 M |
| 05/18/2026 | $3.00 | $2.98 (-0.67%) | $3.06 | $2.91 | 153.39 K | $29.84 M |
| 05/15/2026 | $3.46 | $2.99 (-13.58%) | $3.52 | $2.98 | 304.02 K | $29.94 M |
| 05/14/2026 | $3.60 | $3.62 (0.56%) | $4.09 | $3.45 | 305.80 K | $36.25 M |
| 05/13/2026 | $3.42 | $3.54 (3.51%) | $3.70 | $3.39 | 155.62 K | $35.45 M |
| 05/12/2026 | $3.60 | $3.42 (-5%) | $3.73 | $3.38 | 142.90 K | $34.25 M |
| 05/11/2026 | $3.49 | $3.60 (3.15%) | $3.88 | $3.36 | 287.02 K | $36.05 M |
| 05/08/2026 | $3.63 | $3.51 (-3.31%) | $3.74 | $3.35 | 157.70 K | $35.15 M |
| 05/07/2026 | $4.04 | $3.63 (-10.15%) | $4.07 | $3.54 | 374.10 K | $36.35 M |
| 05/06/2026 | $3.19 | $4.07 (27.59%) | $4.26 | $3.18 | 909.80 K | $40.76 M |
| 05/05/2026 | $3.25 | $3.18 (-2.15%) | $3.28 | $3.11 | 78.14 K | $31.84 M |
| 05/04/2026 | $3.30 | $3.22 (-2.42%) | $3.40 | $3.15 | 193.10 K | $32.25 M |
| 05/01/2026 | $2.93 | $3.25 (10.92%) | $3.43 | $2.89 | 670.60 K | $32.55 M |
| 04/30/2026 | $2.35 | $2.90 (23.4%) | $3.16 | $2.35 | 1.38 M | $29.04 M |
| 04/29/2026 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.31 | 121.98 K | $23.43 M |
| 04/28/2026 | $2.56 | $2.42 (-5.47%) | $2.60 | $2.36 | 118.16 K | $24.23 M |
| 04/27/2026 | $2.70 | $2.55 (-5.56%) | $2.76 | $2.52 | 101.90 K | $25.54 M |
| 04/24/2026 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.53 | 120.54 K | $26.74 M |
| 04/23/2026 | $2.82 | $2.66 (-5.67%) | $2.99 | $2.59 | 158.53 K | $26.64 M |
| 04/22/2026 | $2.95 | $2.85 (-3.39%) | $3.00 | $2.81 | 201.60 K | $28.54 M |
| 04/21/2026 | $2.90 | $2.91 (0.34%) | $3.00 | $2.85 | 240.85 K | $29.14 M |
| 04/20/2026 | $2.81 | $2.91 (3.56%) | $2.93 | $2.72 | 123.84 K | $29.14 M |
| 04/17/2026 | $2.83 | $2.80 (-1.06%) | $2.96 | $2.74 | 202.82 K | $28.04 M |
| 04/16/2026 | $2.84 | $2.75 (-3.17%) | $2.85 | $2.69 | 92.74 K | $27.54 M |
| 04/15/2026 | $2.71 | $2.84 (4.8%) | $2.87 | $2.56 | 130.93 K | $28.44 M |
| 04/14/2026 | $2.62 | $2.69 (2.67%) | $2.84 | $2.56 | 186.84 K | $26.94 M |
| 04/13/2026 | $2.40 | $2.61 (8.75%) | $2.63 | $2.40 | 113.63 K | $26.14 M |
| 04/10/2026 | $2.45 | $2.44 (-0.41%) | $2.49 | $2.36 | 126.06 K | $24.43 M |
| 04/09/2026 | $2.50 | $2.44 (-2.4%) | $2.53 | $2.40 | 80.80 K | $24.43 M |
| 04/08/2026 | $2.52 | $2.53 (0.4%) | $2.65 | $2.48 | 99.63 K | $25.34 M |
| 04/07/2026 | $2.58 | $2.48 (-3.88%) | $2.62 | $2.42 | 111.40 K | $24.83 M |
| 04/06/2026 | $2.71 | $2.61 (-3.69%) | $2.75 | $2.51 | 155.90 K | $26.14 M |
| 04/02/2026 | $2.76 | $2.65 (-3.99%) | $2.76 | $2.56 | 179.44 K | $26.54 M |
| 04/01/2026 | $3.25 | $2.78 (-14.46%) | $3.25 | $2.77 | 168.55 K | $27.84 M |
| 03/31/2026 | $3.00 | $3.02 (0.67%) | $3.09 | $2.90 | 150.02 K | $30.24 M |
| 03/30/2026 | $2.95 | $2.93 (-0.68%) | $2.96 | $2.76 | 102.20 K | $29.34 M |
| 03/27/2026 | $3.06 | $2.77 (-9.48%) | $3.09 | $2.73 | 174.79 K | $27.74 M |
| 03/26/2026 | $3.20 | $3.09 (-3.44%) | $3.29 | $3.03 | 83.32 K | $30.94 M |
| 03/25/2026 | $3.16 | $3.18 (0.63%) | $3.20 | $3.11 | 54.40 K | $31.84 M |
| 03/24/2026 | $3.22 | $3.15 (-2.17%) | $3.31 | $3.10 | 47.45 K | $31.54 M |
| 03/23/2026 | $3.29 | $3.31 (0.61%) | $3.40 | $3.21 | 92.26 K | $33.15 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.
