Worksport Ltd (WKSP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0362 | 4.98897464168 | 0.7256 | 0.82 | 0.68 | 240622 | 0.74637818 | CS |
| 4 | 0.1518 | 24.8852459016 | 0.61 | 0.87 | 0.5811 | 338704 | 0.73787933 | CS |
| 12 | 0.3618 | 90.45 | 0.4 | 1.08 | 0.362 | 520238 | 0.68524451 | CS |
| 26 | -0.5482 | -41.8473282443 | 1.31 | 1.54 | 0.36 | 356718 | 0.73674171 | CS |
| 52 | -2.1282 | -73.6401384083 | 2.89 | 4.33 | 0.36 | 232694 | 1.14981554 | CS |
| 156 | -3.6882 | -82.8808988764 | 4.45 | 9.09 | 0.36 | 218190 | 3.01129173 | CS |
| 260 | -3.6882 | -82.8808988764 | 4.45 | 9.09 | 0.36 | 218190 | 3.01129173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 0.795 | 0.005 | 0.63 | 0.8199999 | 0.8199999 | 0.78 | 194245 |
| 1720737300 | 0.79 | 0.0607001 | 8.32 | 0.76 | 0.8052 | 0.7292999 | 282905 |
| 1720650900 | 0.7292999 | -0.0047 | -0.64 | 0.722 | 0.784 | 0.7105 | 167807 |
| 1720564500 | 0.734 | 0.0302 | 4.29 | 0.7199 | 0.747999 | 0.6899999 | 160449 |
| 1720478100 | 0.7038 | -0.0218 | -3.00 | 0.7256 | 0.7619 | 0.68 | 397703 |
| 1720218900 | 0.7256 | -0.1343 | -15.62 | 0.865 | 0.8686 | 0.6609 | 1128869 |
| 1720040640 | 0.8599 | 0.0239 | 2.86 | 0.86 | 0.87 | 0.8143 | 164646 |
| 1719959700 | 0.836 | 0.0554 | 7.10 | 0.85 | 0.86 | 0.794601 | 392635 |
| 1719873300 | 0.7806 | 0.0018 | 0.23 | 0.8 | 0.867 | 0.771 | 404476 |
| 1719614100 | 0.7788 | 0.0353 | 4.75 | 0.76 | 0.779099 | 0.72 | 185798 |
| 1719527700 | 0.7435 | -0.0025 | -0.34 | 0.726 | 0.7698 | 0.7101 | 395559 |
| 1719441300 | 0.746 | -0.014 | -1.84 | 0.76 | 0.779 | 0.725 | 324580 |
| 1719354900 | 0.76 | 0.031 | 4.25 | 0.75 | 0.765 | 0.7101 | 245854 |
| 1719268500 | 0.729 | 0.0330001 | 4.74 | 0.7307 | 0.78 | 0.7 | 395526 |
| 1719009300 | 0.6959999 | 0.0359999 | 5.45 | 0.67 | 0.7305 | 0.6629 | 690987 |
| 1718922900 | 0.66 | 0.06 | 10.00 | 0.6123 | 0.66 | 0.6123 | 307951 |
| 1718750100 | 0.6 | -0.011 | -1.80 | 0.6 | 0.62 | 0.5901999 | 105368 |
| 1718663700 | 0.611 | 0.001 | 0.16 | 0.61 | 0.6297 | 0.5810999 | 151309 |
| 1718404500 | 0.61 | -0.0112 | -1.80 | 0.618 | 0.6298 | 0.5916 | 184571 |
| 1718318100 | 0.6212 | 0.0062 | 1.01 | 0.617 | 0.65 | 0.6001 | 297511 |
| 1718231700 | 0.615 | 0.0036 | 0.59 | 0.62 | 0.625 | 0.5913 | 88879 |
| 1718145300 | 0.6114 | -0.0066 | -1.07 | 0.618 | 0.6383 | 0.595 | 161169 |
| 1718058900 | 0.618 | 0.0353 | 6.06 | 0.595 | 0.619 | 0.5723 | 178736 |
| 1717799700 | 0.5827 | -0.0153 | -2.56 | 0.582301 | 0.6 | 0.5699999 | 147761 |
| 1717713300 | 0.598 | -0.0009 | -0.15 | 0.6 | 0.6 | 0.5502 | 298020 |
| 1717626900 | 0.5989 | -0.0011 | -0.18 | 0.63 | 0.63 | 0.562 | 407326 |
| 1717540500 | 0.6 | -0.0098 | -1.61 | 0.6099 | 0.6294 | 0.59 | 201101 |
| 1717454100 | 0.6098 | 0.0104 | 1.74 | 0.6135 | 0.65 | 0.59 | 234766 |
| 1717194900 | 0.5994 | 0.0758 | 14.48 | 0.515 | 0.628342 | 0.515 | 775006 |
| 1717108500 | 0.5236 | 0.0038 | 0.73 | 0.5042 | 0.55 | 0.5001 | 308067 |
| 1717022100 | 0.5198 | -0.0072 | -1.37 | 0.53 | 0.54 | 0.4701 | 458115 |
| 1716935700 | 0.527 | -0.018 | -3.30 | 0.5699999 | 0.5699999 | 0.5 | 340760 |
| 1716590100 | 0.545 | -0.005 | -0.91 | 0.531 | 0.5766 | 0.53 | 247263 |
| 1716503700 | 0.55 | -0.0393 | -6.67 | 0.6151 | 0.64 | 0.532 | 2043563 |
| 1716417300 | 0.5893 | -0.0093 | -1.55 | 0.6 | 0.61 | 0.52 | 982711 |
| 1716330900 | 0.5986 | -0.0014 | -0.23 | 0.625 | 0.63 | 0.5651 | 554803 |
| 1716244500 | 0.6 | -0.0372 | -5.84 | 0.64 | 0.7 | 0.59 | 359881 |
| 1715985300 | 0.6372 | 0.0156 | 2.51 | 0.65 | 0.66 | 0.6 | 471326 |
| 1715898900 | 0.6216 | -0.0254 | -3.93 | 0.7 | 0.73 | 0.6213 | 1439868 |
| 1715812500 | 0.647 | -0.064 | -9.00 | 0.72 | 0.742349 | 0.61 | 694993 |
| 1715726100 | 0.711 | 0.0089001 | 1.27 | 0.7029 | 0.7352 | 0.7 | 247707 |
| 1715639700 | 0.7020999 | -0.1409 | -16.71 | 0.837 | 0.84 | 0.68 | 702679 |
| 1715380500 | 0.843 | -0.0354 | -4.03 | 0.91 | 0.91999 | 0.8 | 418480 |
| 1715294100 | 0.8784 | 0.0984 | 12.62 | 0.8199999 | 0.95 | 0.8 | 534691 |
| 1715207700 | 0.78 | 0.046 | 6.27 | 0.74 | 0.861 | 0.74 | 583060 |
| 1715121300 | 0.734 | -0.117 | -13.75 | 0.828 | 0.87 | 0.6802 | 846115 |
| 1715034900 | 0.851 | -0.0441 | -4.93 | 0.95 | 0.989999 | 0.8122 | 562762 |
| 1714775700 | 0.8951 | 0.0151 | 1.72 | 0.917 | 1.08 | 0.8303 | 1628291 |
| 1714689300 | 0.88 | 0.0805 | 10.07 | 0.8601 | 0.89 | 0.7215 | 474816 |
| 1714602900 | 0.7995 | -0.0355 | -4.25 | 0.8395 | 0.938111 | 0.7122 | 727939 |
| 1714516500 | 0.835 | 0.245 | 41.53 | 0.65 | 0.8936 | 0.639 | 2866799 |
| 1714430100 | 0.59 | 0.0996 | 20.31 | 0.5798 | 0.699 | 0.54 | 986027 |
| 1714170900 | 0.4904 | 0.0804001 | 19.61 | 0.44 | 0.54 | 0.421 | 1093335 |
| 1714084500 | 0.4099999 | 0.0309999 | 8.18 | 0.4114 | 0.4399 | 0.39 | 614219 |
| 1713998100 | 0.379 | 0.0129 | 3.52 | 0.362 | 0.3999 | 0.362 | 113259 |
| 1713911700 | 0.3661 | -0.0049 | -1.32 | 0.378 | 0.4349 | 0.362 | 150306 |
| 1713825300 | 0.371 | -0.015 | -3.89 | 0.4 | 0.4009 | 0.365 | 130236 |
| 1713566100 | 0.386 | 0.011 | 2.93 | 0.375 | 0.4058 | 0.375 | 152311 |
| 1713479700 | 0.375 | -0.0003 | -0.08 | 0.37 | 0.4 | 0.36 | 135052 |
| 1713393300 | 0.3753 | -0.0643 | -14.63 | 0.4396 | 0.44 | 0.3609 | 667163 |
| 1713306900 | 0.4396 | -0.0103 | -2.29 | 0.4549 | 0.4549 | 0.43 | 59232 |
| 1713220500 | 0.4499 | -0.0281 | -5.88 | 0.4975 | 0.4999 | 0.4206 | 91071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
