5 DAY PERFORMANCE
+7.06%
1 MONTH PERFORMANCE
-58.82%
3 MONTH PERFORMANCE
+76.70%
6 MONTH PERFORMANCE
-75.00%
YEAR-TO-DATE PERFORMANCE
-79.15%
1 YEAR PERFORMANCE
-87.45%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.73 | $1.83 (5.78%) | $1.84 | $1.71 | 989.70 K | $34.88 M |
| 08/12/2025 | $1.71 | $1.73 (1.17%) | $1.77 | $1.65 | 1.19 M | $34.07 M |
| 08/11/2025 | $1.68 | $1.70 (1.19%) | $1.71 | $1.64 | 1.09 M | $33.48 M |
| 08/08/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.64 | 1.01 M | $33.48 M |
| 08/07/2025 | $1.75 | $1.74 (-0.57%) | $1.83 | $1.71 | 777.61 K | $34.27 M |
| 08/06/2025 | $1.90 | $1.73 (-8.95%) | $1.90 | $1.68 | 1.11 M | $34.07 M |
| 08/05/2025 | $1.78 | $1.90 (6.74%) | $2.05 | $1.75 | 2.89 M | $8.38 M |
| 08/04/2025 | $1.66 | $1.74 (4.82%) | $1.84 | $1.62 | 1.62 M | $7.67 M |
| 08/01/2025 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.61 | 869.70 K | $7.28 M |
| 07/31/2025 | $1.71 | $1.74 (1.75%) | $1.90 | $1.65 | 1.47 M | $7.67 M |
| 07/30/2025 | $1.72 | $1.73 (0.58%) | $1.82 | $1.66 | 961.70 K | $7.63 M |
| 07/29/2025 | $1.87 | $1.71 (-8.56%) | $1.87 | $1.69 | 1.34 M | $7.54 M |
| 07/28/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.81 | 1.19 M | $8.33 M |
| 07/25/2025 | $2.08 | $1.94 (-6.73%) | $2.08 | $1.90 | 1.90 M | $8.55 M |
| 07/24/2025 | $2.09 | $2.08 (-0.48%) | $2.15 | $2.01 | 1.65 M | $9.17 M |
| 07/23/2025 | $2.00 | $2.05 (2.5%) | $2.33 | $1.98 | 5.55 M | $9.04 M |
| 07/22/2025 | $2.03 | $1.97 (-2.96%) | $2.10 | $1.94 | 1.68 M | $8.69 M |
| 07/21/2025 | $2.15 | $2.07 (-3.72%) | $2.19 | $1.98 | 2.53 M | $9.13 M |
| 07/18/2025 | $2.18 | $2.14 (-1.83%) | $2.20 | $1.97 | 2.54 M | $9.44 M |
| 07/17/2025 | $2.28 | $2.10 (-7.89%) | $2.31 | $2.03 | 3.81 M | $9.26 M |
| 07/16/2025 | $2.20 | $2.26 (2.73%) | $2.80 | $2.10 | 8.83 M | $9.96 M |
| 07/15/2025 | $2.50 | $2.13 (-14.8%) | $2.58 | $2.11 | 5.01 M | $9.39 M |
| 07/14/2025 | $4.08 | $2.81 (-31.13%) | $4.08 | $2.52 | 12.18 M | $12.39 M |
| 07/11/2025 | $2.92 | $4.42 (51.37%) | $5.61 | $2.87 | 50.81 M | $19.49 M |
| 07/10/2025 | $2.84 | $2.91 (2.46%) | $2.98 | $2.52 | 3.22 M | $12.83 M |
| 07/09/2025 | $3.38 | $2.90 (-14.2%) | $3.89 | $2.80 | 16.23 M | $12.79 M |
| 07/08/2025 | $1.81 | $2.71 (49.72%) | $3.25 | $1.80 | 51.28 M | $11.95 M |
| 07/07/2025 | $1.46 | $1.75 (19.86%) | $2.00 | $1.43 | 4.57 M | $7.72 M |
| 07/03/2025 | $1.37 | $1.45 (5.84%) | $1.57 | $1.32 | 995.72 K | $6.39 M |
| 07/02/2025 | $1.23 | $1.34 (8.94%) | $1.38 | $1.18 | 1.35 M | $5.91 M |
| 07/01/2025 | $1.08 | $1.23 (13.89%) | $1.24 | $1.04 | 749.90 K | $5.42 M |
| 06/30/2025 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.10 | 366.95 K | $4.85 M |
| 06/27/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.10 | 574.12 K | $5.03 M |
| 06/26/2025 | $1.01 | $1.18 (16.83%) | $1.20 | $0.99 | 1.56 M | $5.20 M |
| 06/25/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.98 | 401.93 K | $4.41 M |
| 06/24/2025 | $0.98 | $1.00 (1.61%) | $1.00 | $0.95 | 225.04 K | $4.40 M |
| 06/23/2025 | $0.96 | $0.97 (0.58%) | $1.00 | $0.93 | 280.12 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 |
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.
