5 DAY PERFORMANCE
+14.75%
1 MONTH PERFORMANCE
+29.15%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
-20.45%
YEAR-TO-DATE PERFORMANCE
-31.24%
1 YEAR PERFORMANCE
-83.24%
Workhorse Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
