5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+34.10%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-65.07%
YEAR-TO-DATE PERFORMANCE
-31.24%
1 YEAR PERFORMANCE
-72.48%
Workhorse Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.19 | $4.07 (27.59%) | $4.26 | $3.18 | 894.81 K | $36.33 M |
| 05/05/2026 | $3.25 | $3.18 (-2.15%) | $3.28 | $3.11 | 78.14 K | $30.64 M |
| 05/04/2026 | $3.30 | $3.22 (-2.42%) | $3.40 | $3.15 | 193.10 K | $31.02 M |
| 05/01/2026 | $2.93 | $3.25 (10.92%) | $3.43 | $2.89 | 670.60 K | $31.31 M |
| 04/30/2026 | $2.35 | $2.90 (23.4%) | $3.16 | $2.35 | 1.38 M | $27.94 M |
| 04/29/2026 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.31 | 121.98 K | $22.54 M |
| 04/28/2026 | $2.56 | $2.42 (-5.47%) | $2.60 | $2.36 | 118.16 K | $23.31 M |
| 04/27/2026 | $2.70 | $2.55 (-5.56%) | $2.76 | $2.52 | 101.90 K | $24.57 M |
| 04/24/2026 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.53 | 120.54 K | $25.72 M |
| 04/23/2026 | $2.82 | $2.66 (-5.67%) | $2.99 | $2.59 | 158.53 K | $25.63 M |
| 04/22/2026 | $2.95 | $2.85 (-3.39%) | $3.00 | $2.81 | 201.60 K | $27.46 M |
| 04/21/2026 | $2.90 | $2.91 (0.34%) | $3.00 | $2.85 | 240.85 K | $28.03 M |
| 04/20/2026 | $2.81 | $2.91 (3.56%) | $2.93 | $2.72 | 123.84 K | $28.03 M |
| 04/17/2026 | $2.83 | $2.80 (-1.06%) | $2.96 | $2.74 | 202.82 K | $26.98 M |
| 04/16/2026 | $2.84 | $2.75 (-3.17%) | $2.85 | $2.69 | 92.74 K | $26.49 M |
| 04/15/2026 | $2.71 | $2.84 (4.8%) | $2.87 | $2.56 | 130.93 K | $27.36 M |
| 04/14/2026 | $2.62 | $2.69 (2.67%) | $2.84 | $2.56 | 186.84 K | $25.92 M |
| 04/13/2026 | $2.40 | $2.61 (8.75%) | $2.63 | $2.40 | 113.63 K | $25.14 M |
| 04/10/2026 | $2.45 | $2.44 (-0.41%) | $2.49 | $2.36 | 126.06 K | $23.51 M |
| 04/09/2026 | $2.50 | $2.44 (-2.4%) | $2.53 | $2.40 | 80.80 K | $23.51 M |
| 04/08/2026 | $2.52 | $2.53 (0.4%) | $2.65 | $2.48 | 99.63 K | $24.37 M |
| 04/07/2026 | $2.58 | $2.48 (-3.88%) | $2.62 | $2.42 | 111.40 K | $23.89 M |
| 04/06/2026 | $2.71 | $2.61 (-3.69%) | $2.75 | $2.51 | 155.90 K | $25.14 M |
| 04/02/2026 | $2.76 | $2.65 (-3.99%) | $2.76 | $2.56 | 179.44 K | $25.53 M |
| 04/01/2026 | $3.25 | $2.78 (-14.46%) | $3.25 | $2.77 | 168.55 K | $26.78 M |
| 03/31/2026 | $3.00 | $3.02 (0.67%) | $3.09 | $2.90 | 150.02 K | $29.09 M |
| 03/30/2026 | $2.95 | $2.93 (-0.68%) | $2.96 | $2.76 | 102.20 K | $28.23 M |
| 03/27/2026 | $3.06 | $2.77 (-9.48%) | $3.09 | $2.73 | 174.79 K | $26.69 M |
| 03/26/2026 | $3.20 | $3.09 (-3.44%) | $3.29 | $3.03 | 83.32 K | $48.01 M |
| 03/25/2026 | $3.16 | $3.18 (0.63%) | $3.20 | $3.11 | 54.40 K | $49.41 M |
| 03/24/2026 | $3.22 | $3.15 (-2.17%) | $3.31 | $3.10 | 47.45 K | $48.94 M |
| 03/23/2026 | $3.29 | $3.31 (0.61%) | $3.40 | $3.21 | 92.26 K | $51.43 M |
| 03/20/2026 | $3.12 | $3.24 (3.85%) | $3.26 | $3.03 | 230.46 K | $50.34 M |
| 03/19/2026 | $3.10 | $3.11 (0.32%) | $3.22 | $3.04 | 70.26 K | $48.32 M |
| 03/18/2026 | $3.28 | $3.15 (-3.96%) | $3.36 | $3.09 | 87.09 K | $48.94 M |
| 03/17/2026 | $3.38 | $3.36 (-0.59%) | $3.43 | $3.30 | 45.32 K | $52.21 M |
| 03/16/2026 | $3.39 | $3.38 (-0.29%) | $3.40 | $3.24 | 49.07 K | $52.52 M |
| 03/13/2026 | $3.37 | $3.31 (-1.78%) | $3.46 | $3.23 | 60.52 K | $51.43 M |
| 03/12/2026 | $3.47 | $3.36 (-3.17%) | $3.48 | $3.32 | 79.82 K | $52.21 M |
| 03/11/2026 | $3.48 | $3.50 (0.57%) | $3.60 | $3.42 | 51.32 K | $54.38 M |
| 03/10/2026 | $3.54 | $3.49 (-1.41%) | $3.58 | $3.41 | 52.83 K | $54.23 M |
| 03/09/2026 | $3.44 | $3.50 (1.74%) | $3.50 | $3.24 | 72.83 K | $54.38 M |
| 03/06/2026 | $3.42 | $3.44 (0.58%) | $3.48 | $3.30 | 55.39 K | $53.45 M |
| 03/05/2026 | $3.41 | $3.48 (2.05%) | $3.53 | $3.40 | 74.05 K | $54.07 M |
| 03/04/2026 | $3.46 | $3.48 (0.58%) | $3.57 | $3.35 | 67.93 K | $54.07 M |
| 03/03/2026 | $3.40 | $3.47 (2.06%) | $3.51 | $3.22 | 122.64 K | $53.92 M |
| 03/02/2026 | $3.32 | $3.49 (5.12%) | $3.54 | $3.28 | 87.80 K | $54.23 M |
| 02/27/2026 | $3.47 | $3.37 (-2.88%) | $3.48 | $3.35 | 54.43 K | $52.36 M |
| 02/26/2026 | $3.54 | $3.50 (-1.13%) | $3.55 | $3.35 | 61.46 K | $54.38 M |
| 02/25/2026 | $3.45 | $3.53 (2.32%) | $3.62 | $3.40 | 92.55 K | $54.85 M |
| 02/24/2026 | $3.32 | $3.38 (1.81%) | $3.52 | $3.32 | 58.36 K | $52.52 M |
| 02/23/2026 | $3.54 | $3.32 (-6.21%) | $3.57 | $3.30 | 56.60 K | $51.59 M |
| 02/20/2026 | $3.65 | $3.61 (-1.1%) | $3.67 | $3.50 | 60.64 K | $56.09 M |
| 02/19/2026 | $3.60 | $3.67 (1.94%) | $3.69 | $3.48 | 60.10 K | $57.02 M |
| 02/18/2026 | $3.58 | $3.63 (1.4%) | $3.74 | $3.54 | 50.97 K | $56.40 M |
| 02/17/2026 | $3.88 | $3.60 (-7.22%) | $3.92 | $3.59 | 62.21 K | $55.94 M |
| 02/13/2026 | $3.85 | $3.89 (1.04%) | $3.96 | $3.83 | 69.13 K | $60.44 M |
| 02/12/2026 | $3.99 | $3.85 (-3.51%) | $3.99 | $3.78 | 77.10 K | $59.82 M |
| 02/11/2026 | $4.26 | $3.95 (-7.28%) | $4.29 | $3.84 | 131.58 K | $61.37 M |
| 02/10/2026 | $4.30 | $4.26 (-0.93%) | $4.37 | $4.18 | 36.03 K | $66.19 M |
| 02/09/2026 | $4.36 | $4.30 (-1.38%) | $4.38 | $4.16 | 74.99 K | $66.81 M |
| 02/06/2026 | $4.24 | $4.40 (3.77%) | $4.47 | $4.24 | 111.20 K | $68.37 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.
