5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-30.65%
6 MONTH PERFORMANCE
-6.21%
YEAR-TO-DATE PERFORMANCE
-90.15%
1 YEAR PERFORMANCE
-93.25%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.85 | $0.85 (-0.11%) | $0.87 | $0.82 | 1.07 M | $7.51 M |
| 12/03/2025 | $0.81 | $0.90 (10.99%) | $0.90 | $0.81 | 1.13 M | $7.94 M |
| 12/02/2025 | $0.84 | $0.81 (-3.33%) | $0.86 | $0.79 | 1.34 M | $7.17 M |
| 12/01/2025 | $0.87 | $0.84 (-2.77%) | $0.89 | $0.82 | 905.20 K | $7.43 M |
| 11/28/2025 | $0.87 | $0.89 (2.07%) | $0.90 | $0.85 | 770.42 K | $7.84 M |
| 11/26/2025 | $0.93 | $0.87 (-6.48%) | $0.94 | $0.82 | 2.63 M | $7.66 M |
| 11/25/2025 | $1.02 | $0.93 (-8.54%) | $1.08 | $0.88 | 2.68 M | $8.23 M |
| 11/24/2025 | $0.90 | $0.99 (10.72%) | $1.07 | $0.88 | 4.08 M | $8.77 M |
| 11/21/2025 | $0.97 | $0.88 (-9.45%) | $0.97 | $0.78 | 4.01 M | $7.77 M |
| 11/20/2025 | $0.72 | $0.94 (29.86%) | $1.03 | $0.71 | 28.48 M | $8.25 M |
| 11/19/2025 | $0.74 | $0.73 (-0.98%) | $0.74 | $0.65 | 2.63 M | $6.43 M |
| 11/18/2025 | $0.56 | $0.76 (35.68%) | $0.86 | $0.54 | 18.58 M | $6.70 M |
| 11/17/2025 | $0.62 | $0.55 (-11.38%) | $0.62 | $0.53 | 1.75 M | $4.87 M |
| 11/14/2025 | $0.65 | $0.62 (-4.77%) | $0.67 | $0.60 | 1.02 M | $5.46 M |
| 11/13/2025 | $0.69 | $0.66 (-3.91%) | $0.69 | $0.62 | 1.64 M | $5.81 M |
| 11/12/2025 | $0.72 | $0.70 (-2.71%) | $0.74 | $0.69 | 1.45 M | $6.14 M |
| 11/11/2025 | $0.80 | $0.71 (-11.21%) | $0.80 | $0.69 | 2.07 M | $6.27 M |
| 11/10/2025 | $0.82 | $0.78 (-4.51%) | $0.90 | $0.74 | 3.07 M | $6.91 M |
| 11/07/2025 | $0.83 | $0.79 (-5.47%) | $0.84 | $0.76 | 1.26 M | $6.95 M |
| 11/06/2025 | $0.88 | $0.84 (-5.61%) | $0.89 | $0.83 | 788.95 K | $7.37 M |
| 11/05/2025 | $0.89 | $0.88 (-1.42%) | $0.91 | $0.84 | 871.20 K | $7.74 M |
| 11/04/2025 | $0.93 | $0.88 (-5.41%) | $0.94 | $0.85 | 1.21 M | $7.77 M |
| 11/03/2025 | $0.98 | $0.93 (-5.91%) | $1.00 | $0.92 | 1.81 M | $8.18 M |
| 10/31/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.97 | 2.24 M | $8.92 M |
| 10/30/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 1.14 M | $8.92 M |
| 10/29/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 485.70 K | $9.36 M |
| 10/28/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 628.95 K | $9.53 M |
| 10/27/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 395.60 K | $9.62 M |
| 10/24/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 927.20 K | $9.71 M |
| 10/23/2025 | $1.06 | $1.10 (3.77%) | $1.10 | $1.06 | 411.70 K | $9.71 M |
| 10/22/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.04 | 807.71 K | $9.36 M |
| 10/21/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.07 | 699.21 K | $9.89 M |
| 10/20/2025 | $1.05 | $1.10 (4.76%) | $1.11 | $1.03 | 969.00 K | $9.71 M |
| 10/17/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 729.64 K | $9.09 M |
| 10/16/2025 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.03 | 906.20 K | $9.18 M |
| 10/15/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.07 | 717.00 K | $9.71 M |
| 10/14/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.06 | 801.23 K | $9.71 M |
| 10/13/2025 | $1.05 | $1.10 (4.76%) | $1.11 | $1.03 | 1.21 M | $9.71 M |
| 10/10/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.02 | 1.65 M | $9.18 M |
| 10/09/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 699.24 K | $9.62 M |
| 10/08/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 1.09 M | $9.80 M |
| 10/07/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.09 | 1.24 M | $9.62 M |
| 10/06/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.12 | 1.25 M | $10.15 M |
| 10/03/2025 | $1.11 | $1.15 (3.6%) | $1.24 | $1.11 | 3.07 M | $10.15 M |
| 10/02/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.09 | 729.50 K | $9.80 M |
| 10/01/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 1.12 M | $9.89 M |
| 09/30/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.07 | 485.72 K | $9.71 M |
| 09/29/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 769.20 K | $9.71 M |
| 09/26/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 747.74 K | $9.53 M |
| 09/25/2025 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.05 | 1.63 M | $9.45 M |
| 09/24/2025 | $1.13 | $1.12 (-0.88%) | $1.22 | $1.11 | 1.73 M | $9.89 M |
| 09/23/2025 | $1.15 | $1.13 (-1.74%) | $1.21 | $1.12 | 1.56 M | $9.97 M |
| 09/22/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.09 | 965.23 K | $10.24 M |
| 09/19/2025 | $1.17 | $1.12 (-4.27%) | $1.25 | $1.11 | 2.80 M | $9.89 M |
| 09/18/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.09 | 1.40 M | $10.06 M |
| 09/17/2025 | $1.12 | $1.11 (-0.89%) | $1.18 | $1.10 | 1.32 M | $9.80 M |
| 09/16/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 979.30 K | $9.89 M |
| 09/15/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 983.22 K | $10.06 M |
| 09/12/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 1.36 M | $10.15 M |
| 09/11/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.14 | 1.03 M | $10.50 M |
| 09/10/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.13 | 1.00 M | $10.24 M |
| 09/09/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.15 | 867.21 K | $10.50 M |
| 09/08/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.19 | 662.90 K | $10.59 M |
| 09/05/2025 | $1.22 | $1.26 (3.28%) | $1.27 | $1.19 | 613.40 K | $11.12 M |
| 09/04/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 717.50 K | $10.95 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.
