5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
-26.17%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
-49.68%
YEAR-TO-DATE PERFORMANCE
-89.03%
1 YEAR PERFORMANCE
-89.32%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.83 | $0.79 (-5.19%) | $0.87 | $0.77 | 2.66 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 |
| 12/11/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.03 | 1.13 M | $27.38 M |
| 12/10/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 1.32 M | $27.13 M |
| 12/09/2024 | $1.12 | $1.11 (-0.89%) | $1.21 | $1.08 | 2.70 M | $28.40 M |
| 12/06/2024 | $1.04 | $1.10 (5.77%) | $1.26 | $1.02 | 4.83 M | $28.15 M |
| 12/05/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 1.43 M | $26.10 M |
| 12/04/2024 | $1.02 | $1.02 (0%) | $1.06 | $1.00 | 1.34 M | $26.10 M |
| 12/03/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 1.40 M | $25.85 M |
| 12/02/2024 | $1.09 | $1.04 (-4.59%) | $1.11 | $1.02 | 2.47 M | $26.61 M |
| 11/29/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.00 | 1.59 M | $27.64 M |
| 11/27/2024 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.05 | 1.48 M | $27.38 M |
| 11/26/2024 | $1.15 | $1.07 (-6.96%) | $1.18 | $1.03 | 2.53 M | $27.38 M |
| 11/25/2024 | $1.10 | $1.15 (4.55%) | $1.25 | $1.09 | 3.69 M | $29.43 M |
| 11/22/2024 | $1.02 | $1.10 (7.84%) | $1.19 | $1.00 | 5.21 M | $28.15 M |
| 11/21/2024 | $1.05 | $0.96 (-8.46%) | $1.08 | $0.88 | 5.01 M | $24.60 M |
| 11/20/2024 | $1.05 | $1.05 (0%) | $1.12 | $1.02 | 4.66 M | $26.87 M |
| 11/19/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.08 | 4.70 M | $31.22 M |
| 11/18/2024 | $1.27 | $1.20 (-5.51%) | $1.33 | $1.19 | 2.69 M | $30.71 M |
| 11/15/2024 | $1.16 | $1.25 (7.76%) | $1.42 | $1.00 | 4.71 M | $23.57 M |
| 11/14/2024 | $1.37 | $1.18 (-13.87%) | $1.37 | $1.14 | 4.61 M | $22.25 M |
| 11/13/2024 | $1.50 | $1.38 (-8%) | $1.53 | $1.25 | 8.39 M | $26.02 M |
| 11/12/2024 | $1.33 | $1.44 (8.27%) | $1.94 | $1.31 | 39.96 M | $27.15 M |
| 11/11/2024 | $0.81 | $1.19 (46.26%) | $1.20 | $0.80 | 11.72 M | $22.44 M |
| 11/08/2024 | $0.85 | $0.79 (-7.33%) | $0.85 | $0.77 | 1.80 M | $14.85 M |
| 11/07/2024 | $0.78 | $0.84 (7.88%) | $0.89 | $0.76 | 3.34 M | $15.87 M |
| 11/06/2024 | $0.77 | $0.78 (0.84%) | $0.78 | $0.73 | 2.08 M | $14.64 M |
| 11/05/2024 | $0.75 | $0.76 (1.13%) | $0.78 | $0.73 | 1.12 M | $14.30 M |
| 11/04/2024 | $0.78 | $0.74 (-5.03%) | $0.78 | $0.73 | 714,423 | $13.88 M |
| 11/01/2024 | $0.75 | $0.77 (2.49%) | $0.78 | $0.75 | 699,800 | $14.54 M |
| 10/31/2024 | $0.79 | $0.76 (-3.8%) | $0.79 | $0.75 | 880,942 | $14.26 M |
| 10/30/2024 | $0.80 | $0.78 (-2.77%) | $0.80 | $0.76 | 840,134 | $14.67 M |
| 10/29/2024 | $0.85 | $0.80 (-5.41%) | $0.85 | $0.80 | 710,500 | $15.16 M |
| 10/28/2024 | $0.82 | $0.86 (4.27%) | $0.86 | $0.81 | 954,438 | $16.12 M |
| 10/25/2024 | $0.78 | $0.81 (4.44%) | $0.82 | $0.78 | 812,400 | $15.36 M |
| 10/24/2024 | $0.80 | $0.79 (-2.02%) | $0.81 | $0.78 | 746,749 | $14.85 M |
| 10/23/2024 | $0.82 | $0.79 (-3.88%) | $0.83 | $0.77 | 1.05 M | $14.94 M |
| 10/22/2024 | $0.79 | $0.83 (5.54%) | $0.84 | $0.79 | 837,800 | $15.72 M |
| 10/21/2024 | $0.83 | $0.80 (-3.78%) | $0.83 | $0.78 | 772,400 | $15.06 M |
| 10/18/2024 | $0.80 | $0.83 (3.32%) | $0.83 | $0.77 | 934,519 | $15.59 M |
| 10/17/2024 | $0.87 | $0.78 (-10.34%) | $0.87 | $0.78 | 1.72 M | $14.71 M |
| 10/16/2024 | $0.85 | $0.86 (1.34%) | $0.89 | $0.83 | 1.19 M | $16.22 M |
| 10/15/2024 | $0.83 | $0.85 (2.85%) | $0.91 | $0.81 | 2.05 M | $16.03 M |
| 10/14/2024 | $0.81 | $0.83 (3.3%) | $0.84 | $0.79 | 1.14 M | $15.72 M |
| 10/11/2024 | $0.78 | $0.79 (2.08%) | $0.80 | $0.75 | 408,300 | $14.93 M |
| 10/10/2024 | $0.77 | $0.78 (1.07%) | $0.82 | $0.76 | 1.25 M | $14.63 M |
| 10/09/2024 | $0.72 | $0.77 (6.51%) | $0.77 | $0.69 | 1.17 M | $14.46 M |
| 10/08/2024 | $0.73 | $0.71 (-1.74%) | $0.73 | $0.69 | 1.29 M | $13.43 M |
| 10/07/2024 | $0.77 | $0.73 (-5.36%) | $0.77 | $0.72 | 1.36 M | $13.78 M |
| 10/04/2024 | $0.71 | $0.77 (8.68%) | $0.79 | $0.71 | 1.53 M | $14.57 M |
| 10/03/2024 | $0.71 | $0.70 (-1%) | $0.72 | $0.69 | 1.20 M | $13.25 M |
| 10/02/2024 | $0.75 | $0.73 (-2.8%) | $0.76 | $0.71 | 1.61 M | $13.75 M |
| 10/01/2024 | $0.86 | $0.75 (-12.78%) | $0.87 | $0.73 | 3.03 M | $14.14 M |
| 09/30/2024 | $0.95 | $0.87 (-8.31%) | $0.96 | $0.85 | 1.23 M | $16.39 M |