5 DAY PERFORMANCE
+153.02%
1 MONTH PERFORMANCE
+66.35%
3 MONTH PERFORMANCE
-14.56%
6 MONTH PERFORMANCE
+44.26%
YEAR-TO-DATE PERFORMANCE
+26.07%
1 YEAR PERFORMANCE
-84.06%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.30 | $0.27 (-10.67%) | $0.32 | $0.26 | 7.32 M | $7.17 M |
| 03/11/2025 | $0.34 | $0.36 (7.48%) | $0.37 | $0.32 | 2.78 M | $9.34 M |
| 03/10/2025 | $0.36 | $0.33 (-7.55%) | $0.36 | $0.32 | 3.06 M | $8.40 M |
| 03/07/2025 | $0.35 | $0.35 (0.49%) | $0.36 | $0.33 | 3.15 M | $8.90 M |
| 03/06/2025 | $0.37 | $0.35 (-4.57%) | $0.37 | $0.33 | 6.38 M | $9.04 M |
| 03/05/2025 | $0.37 | $0.36 (-1.47%) | $0.37 | $0.34 | 3.35 M | $9.28 M |
| 03/04/2025 | $0.38 | $0.37 (-3.76%) | $0.38 | $0.34 | 4.61 M | $9.36 M |
| 03/03/2025 | $0.43 | $0.39 (-10.53%) | $0.44 | $0.38 | 2.97 M | $9.91 M |
| 02/28/2025 | $0.45 | $0.43 (-4.39%) | $0.45 | $0.40 | 1.66 M | $10.93 M |
| 02/27/2025 | $0.48 | $0.45 (-6.37%) | $0.48 | $0.43 | 1.67 M | $11.43 M |
| 02/26/2025 | $0.46 | $0.47 (1.37%) | $0.48 | $0.42 | 4.95 M | $11.97 M |
| 02/25/2025 | $0.48 | $0.46 (-3.99%) | $0.48 | $0.46 | 1.69 M | $11.82 M |
| 02/24/2025 | $0.50 | $0.49 (-2%) | $0.50 | $0.46 | 2.26 M | $12.54 M |
| 02/21/2025 | $0.52 | $0.49 (-6.02%) | $0.52 | $0.48 | 2.44 M | $12.46 M |
| 02/20/2025 | $0.56 | $0.52 (-7.63%) | $0.56 | $0.52 | 1.71 M | $13.28 M |
| 02/19/2025 | $0.54 | $0.56 (3.76%) | $0.58 | $0.52 | 1.53 M | $14.34 M |
| 02/18/2025 | $0.58 | $0.55 (-5.51%) | $0.59 | $0.54 | 2.22 M | $13.95 M |
| 02/14/2025 | $0.57 | $0.58 (1%) | $0.60 | $0.56 | 2.13 M | $14.76 M |
| 02/13/2025 | $0.54 | $0.58 (7%) | $0.60 | $0.52 | 4.28 M | $14.90 M |
| 02/12/2025 | $0.49 | $0.53 (7.39%) | $0.56 | $0.49 | 2.03 M | $13.54 M |
| 02/11/2025 | $0.52 | $0.50 (-3.87%) | $0.52 | $0.50 | 998,100 | $12.79 M |
| 02/10/2025 | $0.49 | $0.52 (6.02%) | $0.53 | $0.48 | 1.82 M | $13.29 M |
| 02/07/2025 | $0.51 | $0.49 (-4.8%) | $0.52 | $0.48 | 1.37 M | $12.44 M |
| 02/06/2025 | $0.55 | $0.52 (-5.45%) | $0.56 | $0.51 | 2.15 M | $13.31 M |
| 02/05/2025 | $0.53 | $0.54 (2.42%) | $0.56 | $0.51 | 1.41 M | $13.89 M |
| 02/04/2025 | $0.49 | $0.53 (8.37%) | $0.53 | $0.48 | 1.64 M | $13.45 M |
| 02/03/2025 | $0.50 | $0.48 (-2.61%) | $0.50 | $0.46 | 2.53 M | $12.41 M |
| 01/31/2025 | $0.52 | $0.52 (-0.81%) | $0.55 | $0.49 | 2.65 M | $13.20 M |
| 01/30/2025 | $0.54 | $0.52 (-3.09%) | $0.55 | $0.52 | 1.40 M | $13.39 M |
| 01/29/2025 | $0.55 | $0.53 (-3.25%) | $0.56 | $0.50 | 2.54 M | $13.62 M |
| 01/28/2025 | $0.56 | $0.55 (-1.13%) | $0.58 | $0.52 | 3.25 M | $14.17 M |
| 01/27/2025 | $0.60 | $0.56 (-6.16%) | $0.60 | $0.53 | 3.50 M | $14.36 M |
| 01/24/2025 | $0.56 | $0.60 (6.25%) | $0.63 | $0.56 | 3.50 M | $15.23 M |
| 01/23/2025 | $0.62 | $0.57 (-7.94%) | $0.62 | $0.57 | 5.15 M | $14.61 M |
| 01/22/2025 | $0.67 | $0.62 (-6.82%) | $0.68 | $0.61 | 4.30 M | $15.98 M |
| 01/21/2025 | $0.73 | $0.67 (-8.22%) | $0.73 | $0.64 | 3.45 M | $17.11 M |
| 01/17/2025 | $0.74 | $0.71 (-4.3%) | $0.74 | $0.70 | 2.26 M | $18.06 M |
| 01/16/2025 | $0.70 | $0.71 (1.57%) | $0.73 | $0.68 | 2.37 M | $18.23 M |
| 01/15/2025 | $0.72 | $0.71 (-0.68%) | $0.73 | $0.67 | 4.10 M | $18.22 M |
| 01/14/2025 | $0.73 | $0.70 (-3.81%) | $0.75 | $0.69 | 2.79 M | $18.01 M |
| 01/13/2025 | $0.75 | $0.73 (-2.95%) | $0.75 | $0.69 | 2.89 M | $18.63 M |
| 01/10/2025 | $0.75 | $0.76 (1.67%) | $0.77 | $0.72 | 2.96 M | $19.51 M |
| 01/08/2025 | $0.79 | $0.76 (-3.34%) | $0.79 | $0.73 | 3.56 M | $19.54 M |
| 01/07/2025 | $0.88 | $0.82 (-7.02%) | $0.88 | $0.80 | 3.02 M | $20.94 M |
| 01/06/2025 | $0.88 | $0.88 (0.18%) | $0.92 | $0.83 | 4.46 M | $22.45 M |
| 01/03/2025 | $0.77 | $0.85 (10.2%) | $0.87 | $0.74 | 4.42 M | $21.66 M |
| 01/02/2025 | $0.71 | $0.75 (5.61%) | $0.79 | $0.68 | 3.63 M | $19.19 M |
| 12/31/2024 | $0.75 | $0.70 (-6.32%) | $0.75 | $0.67 | 4.76 M | $17.86 M |
| 12/30/2024 | $0.78 | $0.74 (-4.51%) | $0.78 | $0.73 | 4.39 M | $19.06 M |
| 12/27/2024 | $0.83 | $0.79 (-5.19%) | $0.87 | $0.77 | 2.70 M | $20.16 M |
| 12/26/2024 | $0.78 | $0.84 (7.99%) | $0.93 | $0.74 | 4.73 M | $21.44 M |
| 12/24/2024 | $0.74 | $0.78 (4.73%) | $0.79 | $0.73 | 1.88 M | $19.83 M |
| 12/23/2024 | $0.80 | $0.76 (-5.75%) | $0.81 | $0.74 | 2.98 M | $19.38 M |
| 12/20/2024 | $0.75 | $0.80 (7.12%) | $0.82 | $0.74 | 2.98 M | $20.56 M |
| 12/19/2024 | $0.83 | $0.76 (-8.92%) | $0.85 | $0.75 | 3.01 M | $19.36 M |
| 12/18/2024 | $0.89 | $0.81 (-9.19%) | $0.93 | $0.81 | 3.54 M | $20.73 M |
| 12/17/2024 | $0.91 | $0.86 (-5.49%) | $0.92 | $0.85 | 3.36 M | $22.01 M |
| 12/16/2024 | $0.99 | $0.89 (-9.65%) | $1.02 | $0.89 | 3.91 M | $22.89 M |
| 12/13/2024 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.98 | 1.45 M | $25.59 M |
| 12/12/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.02 | 1.28 M | $26.36 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.
