5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+11.05%
3 MONTH PERFORMANCE
-55.89%
6 MONTH PERFORMANCE
-90.03%
YEAR-TO-DATE PERFORMANCE
-88.93%
1 YEAR PERFORMANCE
-95.61%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.96 | $0.97 (0.58%) | $1.00 | $0.93 | 267.65 K | $4.26 M |
| 06/20/2025 | $1.00 | $0.99 (-0.85%) | $1.01 | $0.96 | 411.86 K | $4.37 M |
| 06/18/2025 | $0.99 | $0.99 (-0.48%) | $1.00 | $0.97 | 156.60 K | $4.34 M |
| 06/17/2025 | $1.00 | $0.97 (-3%) | $1.03 | $0.96 | 370.30 K | $4.28 M |
| 06/16/2025 | $1.00 | $1.01 (1%) | $1.10 | $0.98 | 637.03 K | $4.45 M |
| 06/13/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.94 | 222.73 K | $4.32 M |
| 06/12/2025 | $1.03 | $0.96 (-6.36%) | $1.03 | $0.95 | 403.23 K | $4.25 M |
| 06/11/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.00 | 458.40 K | $4.54 M |
| 06/10/2025 | $1.06 | $1.02 (-3.77%) | $1.11 | $1.00 | 880.60 K | $4.50 M |
| 06/09/2025 | $0.95 | $1.03 (8.42%) | $1.05 | $0.92 | 1.01 M | $4.54 M |
| 06/06/2025 | $0.91 | $0.94 (3.13%) | $0.95 | $0.89 | 375.91 K | $4.14 M |
| 06/05/2025 | $0.93 | $0.90 (-3.34%) | $0.93 | $0.88 | 279.20 K | $3.96 M |
| 06/04/2025 | $0.91 | $0.92 (0.76%) | $0.95 | $0.90 | 425.02 K | $4.04 M |
| 06/03/2025 | $0.85 | $0.92 (8.12%) | $0.92 | $0.83 | 591.90 K | $4.05 M |
| 06/02/2025 | $0.89 | $0.85 (-4.72%) | $0.91 | $0.83 | 533.40 K | $3.75 M |
| 05/30/2025 | $0.96 | $0.90 (-6.32%) | $0.97 | $0.89 | 417.80 K | $3.95 M |
| 05/29/2025 | $1.04 | $0.96 (-7.69%) | $1.07 | $0.93 | 673.50 K | $4.23 M |
| 05/28/2025 | $0.95 | $1.03 (8.54%) | $1.11 | $0.94 | 2.25 M | $4.54 M |
| 05/27/2025 | $0.90 | $0.94 (4.14%) | $0.95 | $0.88 | 603.00 K | $4.13 M |
| 05/23/2025 | $0.84 | $0.87 (3.69%) | $0.88 | $0.83 | 336.40 K | $3.84 M |
| 05/22/2025 | $0.82 | $0.85 (3.17%) | $0.85 | $0.81 | 441.64 K | $3.73 M |
| 05/21/2025 | $0.88 | $0.84 (-4.89%) | $0.89 | $0.82 | 578.11 K | $3.69 M |
| 05/20/2025 | $0.86 | $0.88 (1.53%) | $0.91 | $0.86 | 569.20 K | $3.87 M |
| 05/19/2025 | $0.90 | $0.87 (-3.41%) | $0.90 | $0.81 | 749.90 K | $3.82 M |
| 05/16/2025 | $0.91 | $0.90 (-1.55%) | $0.92 | $0.90 | 738.34 K | $3.95 M |
| 05/15/2025 | $0.98 | $0.90 (-7.59%) | $1.01 | $0.89 | 1.13 M | $3.97 M |
| 05/14/2025 | $1.04 | $1.00 (-4.33%) | $1.04 | $0.99 | 805.52 K | $4.39 M |
| 05/13/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 705.30 K | $4.54 M |
| 05/12/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 950.10 K | $4.54 M |
| 05/09/2025 | $1.05 | $1.00 (-4.86%) | $1.05 | $0.96 | 920.22 K | $4.40 M |
| 05/08/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 964.54 K | $4.63 M |
| 05/07/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.03 | 573.49 K | $4.76 M |
| 05/06/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 403.10 K | $4.67 M |
| 05/05/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.07 | 480.60 K | $4.85 M |
| 05/02/2025 | $1.07 | $1.14 (6.54%) | $1.17 | $1.06 | 838.22 K | $5.03 M |
| 05/01/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 742.93 K | $4.67 M |
| 04/30/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.06 | 593.41 K | $4.81 M |
| 04/29/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 535.64 K | $5.07 M |
| 04/28/2025 | $1.17 | $1.18 (0.85%) | $1.22 | $1.14 | 588.42 K | $5.20 M |
| 04/25/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 509.80 K | $5.11 M |
| 04/24/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.14 | 452.05 K | $5.25 M |
| 04/23/2025 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.14 | 1.18 M | $5.20 M |
| 04/22/2025 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.16 | 990.11 K | $5.34 M |
| 04/21/2025 | $1.41 | $1.23 (-12.77%) | $1.41 | $1.19 | 649.91 K | $5.42 M |
| 04/17/2025 | $1.31 | $1.40 (6.87%) | $1.57 | $1.31 | 867.30 K | $6.17 M |
| 04/16/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.26 | 161.50 K | $5.78 M |
| 04/15/2025 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.22 | 324.43 K | $5.69 M |
| 04/14/2025 | $1.28 | $1.35 (5.47%) | $1.38 | $1.14 | 689.81 K | $5.95 M |
| 04/11/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.16 | 333.00 K | $5.51 M |
| 04/10/2025 | $1.21 | $1.23 (1.65%) | $1.29 | $1.16 | 697.71 K | $5.42 M |
| 04/09/2025 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.09 | 922.42 K | $5.34 M |
| 04/08/2025 | $1.34 | $1.21 (-9.7%) | $1.34 | $1.20 | 483.64 K | $5.34 M |
| 04/07/2025 | $1.30 | $1.24 (-4.62%) | $1.52 | $1.20 | 1.21 M | $5.47 M |
| 04/04/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.25 | 508.11 K | $5.91 M |
| 04/03/2025 | $1.41 | $1.29 (-8.51%) | $1.43 | $1.28 | 399.12 K | $5.69 M |
| 04/02/2025 | $1.68 | $1.47 (-12.5%) | $1.69 | $1.46 | 559.80 K | $6.48 M |
| 04/01/2025 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.65 | 349.10 K | $7.45 M |
| 03/31/2025 | $2.03 | $1.84 (-9.36%) | $2.05 | $1.83 | 511.90 K | $8.11 M |
| 03/28/2025 | $2.03 | $1.94 (-4.43%) | $2.05 | $1.83 | 413.50 K | $8.55 M |
| 03/27/2025 | $2.12 | $2.05 (-3.3%) | $2.18 | $2.04 | 246.50 K | $9.04 M |
| 03/26/2025 | $2.33 | $2.10 (-9.87%) | $2.40 | $2.07 | 516.33 K | $9.26 M |
| 03/25/2025 | $2.20 | $2.31 (5%) | $2.89 | $2.13 | 1.23 M | $10.19 M |
| 03/24/2025 | $2.16 | $2.19 (1.39%) | $2.34 | $2.15 | 416.10 K | $9.66 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.
