5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-11.63%
3 MONTH PERFORMANCE
-81.19%
6 MONTH PERFORMANCE
-88.17%
YEAR-TO-DATE PERFORMANCE
-86.94%
1 YEAR PERFORMANCE
-97.15%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.07 | $1.14 (6.54%) | $1.17 | $1.06 | 831.08 K | $2.24 M |
| 05/01/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 742.93 K | $2.09 M |
| 04/30/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.06 | 593.41 K | $2.15 M |
| 04/29/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 535.64 K | $2.26 M |
| 04/28/2025 | $1.17 | $1.18 (0.85%) | $1.22 | $1.14 | 588.42 K | $2.32 M |
| 04/25/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 509.80 K | $2.28 M |
| 04/24/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.14 | 452.05 K | $2.34 M |
| 04/23/2025 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.14 | 1.18 M | $2.32 M |
| 04/22/2025 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.16 | 990.11 K | $2.38 M |
| 04/21/2025 | $1.41 | $1.23 (-12.77%) | $1.41 | $1.19 | 649.91 K | $2.42 M |
| 04/17/2025 | $1.31 | $1.40 (6.87%) | $1.57 | $1.31 | 867.30 K | $2.76 M |
| 04/16/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.26 | 161.50 K | $2.58 M |
| 04/15/2025 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.22 | 324.43 K | $2.54 M |
| 04/14/2025 | $1.28 | $1.35 (5.47%) | $1.38 | $1.14 | 689.81 K | $2.66 M |
| 04/11/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.16 | 333.00 K | $2.46 M |
| 04/10/2025 | $1.21 | $1.23 (1.65%) | $1.29 | $1.16 | 697.71 K | $2.42 M |
| 04/09/2025 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.09 | 922.42 K | $2.38 M |
| 04/08/2025 | $1.34 | $1.21 (-9.7%) | $1.34 | $1.20 | 483.64 K | $2.38 M |
| 04/07/2025 | $1.30 | $1.24 (-4.62%) | $1.52 | $1.20 | 1.21 M | $2.44 M |
| 04/04/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.25 | 508.11 K | $2.64 M |
| 04/03/2025 | $1.41 | $1.29 (-8.51%) | $1.43 | $1.28 | 399.12 K | $2.54 M |
| 04/02/2025 | $1.68 | $1.47 (-12.5%) | $1.69 | $1.46 | 559.80 K | $2.89 M |
| 04/01/2025 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.65 | 349.10 K | $3.33 M |
| 03/31/2025 | $2.03 | $1.84 (-9.36%) | $2.05 | $1.83 | 511.90 K | $3.62 M |
| 03/28/2025 | $2.03 | $1.94 (-4.43%) | $2.05 | $1.83 | 413.50 K | $3.82 M |
| 03/27/2025 | $2.12 | $2.05 (-3.3%) | $2.18 | $2.04 | 246.50 K | $4.04 M |
| 03/26/2025 | $2.33 | $2.10 (-9.87%) | $2.40 | $2.07 | 516.33 K | $4.14 M |
| 03/25/2025 | $2.20 | $2.31 (5%) | $2.89 | $2.13 | 1.23 M | $4.55 M |
| 03/24/2025 | $2.16 | $2.19 (1.39%) | $2.34 | $2.15 | 416.10 K | $4.31 M |
| 03/21/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.04 | 327.85 K | $4.19 M |
| 03/20/2025 | $2.04 | $2.20 (7.84%) | $2.25 | $2.01 | 435.60 K | $4.33 M |
| 03/19/2025 | $2.15 | $2.06 (-4.19%) | $2.18 | $1.91 | 601.90 K | $4.06 M |
| 03/18/2025 | $2.08 | $2.12 (1.92%) | $2.29 | $2.06 | 573.32 K | $4.17 M |
| 03/17/2025 | $2.65 | $2.03 (-23.4%) | $2.90 | $2.03 | 939.71 K | $4.00 M |
| 03/14/2025 | $2.68 | $2.60 (-2.99%) | $2.71 | $2.40 | 472.20 K | $5.12 M |
| 03/13/2025 | $3.25 | $2.58 (-20.62%) | $3.25 | $2.44 | 703.76 K | $5.08 M |
| 03/12/2025 | $3.75 | $3.35 (-10.67%) | $4.06 | $3.26 | 602.74 K | $6.60 M |
| 03/11/2025 | $4.24 | $4.56 (7.55%) | $4.59 | $4.00 | 222.16 K | $8.98 M |
| 03/10/2025 | $4.44 | $4.10 (-7.66%) | $4.50 | $3.96 | 244.46 K | $8.07 M |
| 03/07/2025 | $4.33 | $4.35 (0.46%) | $4.52 | $4.11 | 252.30 K | $8.57 M |
| 03/06/2025 | $4.63 | $4.41 (-4.75%) | $4.63 | $4.06 | 510.73 K | $8.68 M |
| 03/05/2025 | $4.60 | $4.53 (-1.52%) | $4.69 | $4.25 | 267.98 K | $8.92 M |
| 03/04/2025 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.27 | 368.95 K | $9.00 M |
| 03/03/2025 | $5.41 | $4.84 (-10.54%) | $5.44 | $4.80 | 237.88 K | $9.53 M |
| 02/28/2025 | $5.58 | $5.34 (-4.3%) | $5.58 | $5.01 | 132.85 K | $10.52 M |
| 02/27/2025 | $5.96 | $5.58 (-6.38%) | $5.96 | $5.43 | 133.26 K | $10.99 M |
| 02/26/2025 | $5.77 | $5.85 (1.39%) | $5.99 | $5.19 | 396.35 K | $11.52 M |
| 02/25/2025 | $6.01 | $5.77 (-3.99%) | $6.06 | $5.75 | 134.91 K | $11.36 M |
| 02/24/2025 | $6.25 | $6.13 (-1.92%) | $6.25 | $5.76 | 181.18 K | $12.07 M |
| 02/21/2025 | $6.48 | $6.09 (-6.02%) | $6.48 | $6.03 | 195.56 K | $11.99 M |
| 02/20/2025 | $7.03 | $6.49 (-7.68%) | $7.03 | $6.47 | 136.75 K | $12.78 M |
| 02/19/2025 | $6.75 | $7.00 (3.7%) | $7.21 | $6.55 | 122.26 K | $13.78 M |
| 02/18/2025 | $7.21 | $6.82 (-5.41%) | $7.34 | $6.76 | 177.39 K | $13.43 M |
| 02/14/2025 | $7.14 | $7.21 (0.98%) | $7.54 | $7.00 | 170.31 K | $14.20 M |
| 02/13/2025 | $6.80 | $7.28 (7.06%) | $7.55 | $6.50 | 342.26 K | $14.34 M |
| 02/12/2025 | $6.16 | $6.61 (7.31%) | $7.00 | $6.13 | 162.02 K | $13.02 M |
| 02/11/2025 | $6.50 | $6.25 (-3.85%) | $6.56 | $6.21 | 79.85 K | $12.31 M |
| 02/10/2025 | $6.13 | $6.49 (5.87%) | $6.63 | $6.00 | 145.52 K | $12.78 M |
| 02/07/2025 | $6.38 | $6.08 (-4.7%) | $6.49 | $6.03 | 109.86 K | $11.97 M |
| 02/06/2025 | $6.88 | $6.50 (-5.52%) | $7.04 | $6.40 | 171.84 K | $12.80 M |
| 02/05/2025 | $6.63 | $6.79 (2.41%) | $6.98 | $6.42 | 113.15 K | $13.37 M |
| 02/04/2025 | $6.06 | $6.57 (8.42%) | $6.67 | $6.03 | 131.16 K | $12.94 M |
| 02/03/2025 | $6.22 | $6.06 (-2.57%) | $6.28 | $5.76 | 202.39 K | $11.93 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.
