-
5 DAY PERFORMANCE
+18.41% -
1 MONTH PERFORMANCE
+25.35% -
3 MONTH PERFORMANCE
-42.68% -
6 MONTH PERFORMANCE
-80.81% -
YEAR-TO-DATE PERFORMANCE
-87.50% -
1 YEAR PERFORMANCE
-89.13%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.87 | $0.91 (4.58%) | $0.96 | $0.87 | 1.84 M | $17.08 M |
| 09/26/2024 | $0.83 | $0.87 (4.86%) | $0.89 | $0.82 | 1.18 M | $16.32 M |
| 09/25/2024 | $0.90 | $0.81 (-9.86%) | $0.93 | $0.80 | 2.19 M | $15.30 M |
| 09/24/2024 | $0.77 | $0.89 (15.44%) | $0.92 | $0.77 | 3.29 M | $16.77 M |
| 09/23/2024 | $0.75 | $0.76 (1.99%) | $0.79 | $0.71 | 1.61 M | $14.33 M |
| 09/20/2024 | $0.79 | $0.73 (-7.59%) | $0.79 | $0.73 | 1.56 M | $13.76 M |
| 09/19/2024 | $0.76 | $0.78 (2.64%) | $0.80 | $0.72 | 1.53 M | $14.75 M |
| 09/18/2024 | $0.76 | $0.73 (-3.68%) | $0.80 | $0.70 | 1.80 M | $13.80 M |
| 09/17/2024 | $0.70 | $0.74 (5.88%) | $0.78 | $0.67 | 2.94 M | $13.89 M |
| 09/16/2024 | $0.69 | $0.69 (-0.06%) | $0.71 | $0.66 | 1.90 M | $12.94 M |
| 09/13/2024 | $0.62 | $0.68 (8.82%) | $0.71 | $0.61 | 3.10 M | $12.79 M |
| 09/12/2024 | $0.64 | $0.61 (-4.98%) | $0.65 | $0.60 | 2.63 M | $11.50 M |
| 09/11/2024 | $0.69 | $0.66 (-4.6%) | $0.70 | $0.61 | 3.65 M | $12.36 M |
| 09/10/2024 | $0.74 | $0.70 (-6.46%) | $0.77 | $0.66 | 7.97 M | $13.10 M |
| 09/09/2024 | $0.62 | $0.75 (20.77%) | $0.81 | $0.57 | 24.87 M | $14.14 M |
| 09/06/2024 | $0.63 | $0.58 (-8.07%) | $0.63 | $0.58 | 906,031 | $10.92 M |
| 09/05/2024 | $0.63 | $0.63 (0.51%) | $0.65 | $0.61 | 916,442 | $11.87 M |
| 09/04/2024 | $0.62 | $0.62 (0.97%) | $0.64 | $0.61 | 1.03 M | $11.73 M |
| 09/03/2024 | $0.68 | $0.62 (-9.31%) | $0.68 | $0.60 | 1.26 M | $11.63 M |
| 08/30/2024 | $0.72 | $0.68 (-5.42%) | $0.72 | $0.67 | 718,300 | $12.82 M |
| 08/29/2024 | $0.70 | $0.70 (-0.7%) | $0.73 | $0.70 | 759,500 | $13.11 M |
| 08/28/2024 | $0.78 | $0.72 (-8.03%) | $0.78 | $0.68 | 1.81 M | $13.54 M |
| 08/27/2024 | $0.80 | $0.78 (-2.58%) | $0.80 | $0.75 | 951,004 | $14.68 M |
| 08/26/2024 | $0.82 | $0.79 (-4.13%) | $0.82 | $0.75 | 1.15 M | $14.82 M |
| 08/23/2024 | $0.81 | $0.78 (-3.2%) | $0.82 | $0.70 | 2.63 M | $14.78 M |
| 08/22/2024 | $0.88 | $0.79 (-10.31%) | $0.89 | $0.78 | 3.30 M | $14.95 M |
| 08/21/2024 | $0.98 | $0.88 (-10.07%) | $0.98 | $0.87 | 2.77 M | $16.59 M |
| 08/20/2024 | $1.08 | $0.96 (-10.75%) | $1.10 | $0.86 | 5.37 M | $18.17 M |
| 08/19/2024 | $1.20 | $1.22 (1.67%) | $1.23 | $1.16 | 1.31 M | $23.00 M |
| 08/16/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.12 | 872,507 | $22.25 M |
| 08/15/2024 | $1.09 | $1.14 (4.59%) | $1.15 | $1.07 | 667,100 | $21.49 M |
| 08/14/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.06 | 899,700 | $20.74 M |
| 08/13/2024 | $1.15 | $1.16 (0.87%) | $1.21 | $1.11 | 1.05 M | $21.87 M |
| 08/12/2024 | $1.15 | $1.16 (0.87%) | $1.16 | $1.09 | 735,804 | $21.87 M |
| 08/09/2024 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.14 | 645,943 | $21.68 M |
| 08/08/2024 | $1.13 | $1.19 (5.31%) | $1.20 | $1.13 | 684,500 | $22.44 M |
| 08/07/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.11 | 870,031 | $21.68 M |
| 08/06/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.14 | 680,600 | $21.87 M |
| 08/05/2024 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.10 | 1.09 M | $21.87 M |
| 08/02/2024 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.25 | 1.06 M | $24.32 M |
| 08/01/2024 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.33 | 1.27 M | $25.27 M |
| 07/31/2024 | $1.46 | $1.46 (0%) | $1.50 | $1.41 | 670,006 | $27.53 M |
| 07/30/2024 | $1.50 | $1.47 (-2%) | $1.56 | $1.46 | 719,724 | $27.72 M |
| 07/29/2024 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.45 | 625,246 | $28.09 M |
| 07/26/2024 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.44 | 1.02 M | $28.09 M |
| 07/25/2024 | $1.51 | $1.50 (-0.66%) | $1.57 | $1.48 | 874,300 | $28.28 M |
| 07/24/2024 | $1.62 | $1.51 (-6.79%) | $1.67 | $1.48 | 1.25 M | $28.47 M |
| 07/23/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.55 | 946,431 | $31.49 M |
| 07/22/2024 | $1.70 | $1.66 (-2.35%) | $1.76 | $1.57 | 1.35 M | $31.30 M |
| 07/19/2024 | $1.89 | $1.67 (-11.64%) | $1.89 | $1.62 | 1.21 M | $31.49 M |
| 07/18/2024 | $1.95 | $1.89 (-3.08%) | $2.08 | $1.75 | 3.50 M | $35.64 M |
| 07/17/2024 | $2.16 | $2.09 (-3.24%) | $2.20 | $1.87 | 4.16 M | $39.41 M |
| 07/16/2024 | $1.70 | $2.08 (22.35%) | $2.25 | $1.65 | 7.42 M | $39.22 M |
| 07/15/2024 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.62 | 788,900 | $31.11 M |
| 07/12/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.65 | 1.12 M | $32.43 M |
| 07/11/2024 | $1.51 | $1.73 (14.57%) | $1.78 | $1.50 | 2.24 M | $32.62 M |
| 07/10/2024 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.44 | 571,400 | $27.72 M |
| 07/09/2024 | $1.49 | $1.49 (0%) | $1.51 | $1.37 | 1.02 M | $28.09 M |
| 07/08/2024 | $1.34 | $1.47 (9.7%) | $1.50 | $1.33 | 1.63 M | $27.72 M |
| 07/05/2024 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.29 | 968,716 | $25.27 M |
| 07/03/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.36 | 670,300 | $25.64 M |
| 07/02/2024 | $1.53 | $1.36 (-11.11%) | $1.53 | $1.36 | 1.32 M | $25.64 M |
| 07/01/2024 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.46 | 853,417 | $28.66 M |
| 06/28/2024 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.51 | 2.26 M | $29.60 M |