5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-22.83%
3 MONTH PERFORMANCE
-57.87%
6 MONTH PERFORMANCE
-84.17%
YEAR-TO-DATE PERFORMANCE
+8.25%
1 YEAR PERFORMANCE
-95.19%
Workhorse Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $5.30 | $5.51 (3.96%) | $5.65 | $5.20 | 144.71 K | $48.64 M |
| 01/07/2026 | $5.76 | $5.36 (-6.94%) | $5.80 | $5.30 | 192.18 K | $47.31 M |
| 01/06/2026 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.57 | 95.30 K | $51.29 M |
| 01/05/2026 | $5.63 | $5.82 (3.37%) | $6.00 | $5.54 | 156.59 K | $51.37 M |
| 01/02/2026 | $5.19 | $5.56 (7.13%) | $5.59 | $5.14 | 345.00 K | $49.08 M |
| 12/31/2025 | $5.25 | $5.09 (-3.05%) | $5.27 | $5.01 | 250.14 K | $44.93 M |
| 12/30/2025 | $5.41 | $5.27 (-2.59%) | $5.53 | $5.24 | 174.25 K | $46.52 M |
| 12/29/2025 | $5.47 | $5.44 (-0.55%) | $5.71 | $5.36 | 178.80 K | $48.02 M |
| 12/26/2025 | $5.52 | $5.59 (1.27%) | $5.59 | $5.20 | 119.46 K | $49.34 M |
| 12/24/2025 | $5.42 | $5.56 (2.58%) | $5.68 | $5.26 | 169.60 K | $49.08 M |
| 12/23/2025 | $5.53 | $5.47 (-1.08%) | $5.53 | $5.10 | 365.09 K | $48.28 M |
| 12/22/2025 | $5.40 | $5.59 (3.52%) | $6.00 | $5.40 | 333.64 K | $49.34 M |
| 12/19/2025 | $5.34 | $5.38 (0.75%) | $5.57 | $5.10 | 304.24 K | $47.49 M |
| 12/18/2025 | $5.45 | $5.24 (-3.85%) | $5.72 | $5.23 | 128.78 K | $46.25 M |
| 12/17/2025 | $5.71 | $5.44 (-4.73%) | $5.78 | $5.43 | 105.94 K | $48.02 M |
| 12/16/2025 | $5.84 | $5.72 (-2.05%) | $5.94 | $5.40 | 212.71 K | $50.49 M |
| 12/15/2025 | $6.44 | $5.96 (-7.45%) | $6.59 | $5.83 | 268.10 K | $52.61 M |
| 12/12/2025 | $6.42 | $6.51 (1.4%) | $6.77 | $6.10 | 213.24 K | $57.47 M |
| 12/11/2025 | $6.46 | $6.46 (0%) | $6.60 | $5.80 | 360.93 K | $57.02 M |
| 12/10/2025 | $6.94 | $6.54 (-5.76%) | $7.13 | $6.39 | 396.62 K | $57.73 M |
| 12/09/2025 | $7.12 | $7.14 (0.28%) | $7.29 | $6.30 | 682.60 K | $63.03 M |
| 12/08/2025 | $10.80 | $7.59 (-29.72%) | $11.80 | $6.60 | 3.24 M | $67.00 M |
| 12/05/2025 | $10.13 | $9.37 (-7.5%) | $10.16 | $9.24 | 1.72 M | $82.71 M |
| 12/04/2025 | $10.25 | $10.23 (-0.2%) | $10.44 | $9.85 | 1.13 M | $90.30 M |
| 12/03/2025 | $9.72 | $10.79 (11.01%) | $10.80 | $9.72 | 1.14 M | $95.25 M |
| 12/02/2025 | $10.08 | $9.74 (-3.37%) | $10.26 | $9.48 | 1.34 M | $85.98 M |
| 12/01/2025 | $10.39 | $10.10 (-2.79%) | $10.68 | $9.84 | 905.20 K | $89.15 M |
| 11/28/2025 | $10.44 | $10.66 (2.11%) | $10.75 | $10.20 | 770.42 K | $94.10 M |
| 11/26/2025 | $11.14 | $10.42 (-6.46%) | $11.28 | $9.84 | 2.63 M | $91.98 M |
| 11/25/2025 | $12.24 | $11.19 (-8.58%) | $12.96 | $10.60 | 2.68 M | $98.78 M |
| 11/24/2025 | $10.77 | $11.93 (10.77%) | $12.84 | $10.56 | 4.08 M | $105.31 M |
| 11/21/2025 | $11.66 | $10.56 (-9.43%) | $11.66 | $9.37 | 4.01 M | $93.22 M |
| 11/20/2025 | $8.64 | $11.22 (29.86%) | $12.36 | $8.55 | 28.48 M | $99.04 M |
| 11/19/2025 | $8.83 | $8.74 (-1.02%) | $8.87 | $7.84 | 2.63 M | $77.15 M |
| 11/18/2025 | $6.71 | $9.10 (35.62%) | $10.30 | $6.48 | 18.58 M | $80.33 M |
| 11/17/2025 | $7.46 | $6.61 (-11.39%) | $7.46 | $6.36 | 1.75 M | $58.35 M |
| 11/14/2025 | $7.80 | $7.43 (-4.74%) | $8.10 | $7.21 | 1.02 M | $65.59 M |
| 11/13/2025 | $8.22 | $7.90 (-3.89%) | $8.22 | $7.45 | 1.64 M | $69.73 M |
| 11/12/2025 | $8.58 | $8.35 (-2.68%) | $8.85 | $8.26 | 1.45 M | $73.71 M |
| 11/11/2025 | $9.60 | $8.52 (-11.25%) | $9.60 | $8.30 | 2.07 M | $75.21 M |
| 11/10/2025 | $9.84 | $9.40 (-4.47%) | $10.80 | $8.84 | 3.07 M | $82.98 M |
| 11/07/2025 | $9.98 | $9.44 (-5.41%) | $10.02 | $9.13 | 105.26 K | $83.33 M |
| 11/06/2025 | $10.62 | $10.02 (-5.65%) | $10.68 | $9.96 | 65.75 K | $88.45 M |
| 11/05/2025 | $10.67 | $10.52 (-1.41%) | $10.87 | $10.09 | 72.60 K | $92.86 M |
| 11/04/2025 | $11.16 | $10.56 (-5.38%) | $11.24 | $10.20 | 100.78 K | $93.22 M |
| 11/03/2025 | $11.82 | $11.12 (-5.92%) | $12.00 | $11.04 | 150.43 K | $98.16 M |
| 10/31/2025 | $12.24 | $12.12 (-0.98%) | $12.24 | $11.68 | 186.42 K | $106.99 M |
| 10/30/2025 | $12.60 | $12.12 (-3.81%) | $12.60 | $12.00 | 94.70 K | $106.99 M |
| 10/29/2025 | $12.84 | $12.72 (-0.93%) | $12.96 | $12.48 | 40.48 K | $112.28 M |
| 10/28/2025 | $13.20 | $12.96 (-1.82%) | $13.20 | $12.72 | 52.41 K | $114.40 M |
| 10/27/2025 | $13.32 | $13.08 (-1.8%) | $13.32 | $12.84 | 32.97 K | $115.46 M |
| 10/24/2025 | $13.32 | $13.20 (-0.9%) | $13.44 | $12.96 | 77.27 K | $116.52 M |
| 10/23/2025 | $12.72 | $13.20 (3.77%) | $13.20 | $12.72 | 34.31 K | $116.52 M |
| 10/22/2025 | $13.32 | $12.72 (-4.5%) | $13.32 | $12.48 | 67.31 K | $112.28 M |
| 10/21/2025 | $13.32 | $13.44 (0.9%) | $13.56 | $12.84 | 58.27 K | $118.64 M |
| 10/20/2025 | $12.60 | $13.20 (4.76%) | $13.32 | $12.36 | 80.75 K | $116.52 M |
| 10/17/2025 | $12.48 | $12.36 (-0.96%) | $12.60 | $12.12 | 60.80 K | $109.10 M |
| 10/16/2025 | $13.20 | $12.48 (-5.45%) | $13.32 | $12.36 | 75.52 K | $110.16 M |
| 10/15/2025 | $13.44 | $13.20 (-1.79%) | $13.56 | $12.84 | 59.75 K | $116.52 M |
| 10/14/2025 | $13.08 | $13.20 (0.92%) | $13.32 | $12.72 | 66.77 K | $116.52 M |
| 10/13/2025 | $12.60 | $13.20 (4.76%) | $13.32 | $12.36 | 100.85 K | $116.52 M |
| 10/10/2025 | $13.32 | $12.48 (-6.31%) | $13.32 | $12.24 | 137.42 K | $110.16 M |
| 10/09/2025 | $13.32 | $13.08 (-1.8%) | $13.32 | $12.96 | 58.27 K | $115.46 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.
