-
5 DAY PERFORMANCE
-8.33% -
1 MONTH PERFORMANCE
+38.78% -
3 MONTH PERFORMANCE
+40.29% -
6 MONTH PERFORMANCE
-71.87% -
YEAR-TO-DATE PERFORMANCE
-84.72% -
1 YEAR PERFORMANCE
-85.25%
Workhorse Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.02 | $1.10 (7.84%) | $1.19 | $1.00 | 5.14 M | $28.15 M |
| 11/21/2024 | $1.05 | $0.96 (-8.46%) | $1.08 | $0.88 | 5.01 M | $24.60 M |
| 11/20/2024 | $1.05 | $1.05 (0%) | $1.12 | $1.02 | 4.66 M | $26.87 M |
| 11/19/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.08 | 4.70 M | $31.22 M |
| 11/18/2024 | $1.27 | $1.20 (-5.51%) | $1.33 | $1.19 | 2.69 M | $30.71 M |
| 11/15/2024 | $1.16 | $1.25 (7.76%) | $1.42 | $1.00 | 4.71 M | $23.57 M |
| 11/14/2024 | $1.37 | $1.18 (-13.87%) | $1.37 | $1.14 | 4.61 M | $22.25 M |
| 11/13/2024 | $1.50 | $1.38 (-8%) | $1.53 | $1.25 | 8.39 M | $26.02 M |
| 11/12/2024 | $1.33 | $1.44 (8.27%) | $1.94 | $1.31 | 39.96 M | $27.15 M |
| 11/11/2024 | $0.81 | $1.19 (46.26%) | $1.20 | $0.80 | 11.72 M | $22.44 M |
| 11/08/2024 | $0.85 | $0.79 (-7.33%) | $0.85 | $0.77 | 1.80 M | $14.85 M |
| 11/07/2024 | $0.78 | $0.84 (7.88%) | $0.89 | $0.76 | 3.34 M | $15.87 M |
| 11/06/2024 | $0.77 | $0.78 (0.84%) | $0.78 | $0.73 | 2.08 M | $14.64 M |
| 11/05/2024 | $0.75 | $0.76 (1.13%) | $0.78 | $0.73 | 1.12 M | $14.30 M |
| 11/04/2024 | $0.78 | $0.74 (-5.03%) | $0.78 | $0.73 | 714,423 | $13.88 M |
| 11/01/2024 | $0.75 | $0.77 (2.49%) | $0.78 | $0.75 | 699,800 | $14.54 M |
| 10/31/2024 | $0.79 | $0.76 (-3.8%) | $0.79 | $0.75 | 880,942 | $14.26 M |
| 10/30/2024 | $0.80 | $0.78 (-2.77%) | $0.80 | $0.76 | 840,134 | $14.67 M |
| 10/29/2024 | $0.85 | $0.80 (-5.41%) | $0.85 | $0.80 | 710,500 | $15.16 M |
| 10/28/2024 | $0.82 | $0.86 (4.27%) | $0.86 | $0.81 | 954,438 | $16.12 M |
| 10/25/2024 | $0.78 | $0.81 (4.44%) | $0.82 | $0.78 | 812,400 | $15.36 M |
| 10/24/2024 | $0.80 | $0.79 (-2.02%) | $0.81 | $0.78 | 746,749 | $14.85 M |
| 10/23/2024 | $0.82 | $0.79 (-3.88%) | $0.83 | $0.77 | 1.05 M | $14.94 M |
| 10/22/2024 | $0.79 | $0.83 (5.54%) | $0.84 | $0.79 | 837,800 | $15.72 M |
| 10/21/2024 | $0.83 | $0.80 (-3.78%) | $0.83 | $0.78 | 772,400 | $15.06 M |
| 10/18/2024 | $0.80 | $0.83 (3.32%) | $0.83 | $0.77 | 934,519 | $15.59 M |
| 10/17/2024 | $0.87 | $0.78 (-10.34%) | $0.87 | $0.78 | 1.72 M | $14.71 M |
| 10/16/2024 | $0.85 | $0.86 (1.34%) | $0.89 | $0.83 | 1.19 M | $16.22 M |
| 10/15/2024 | $0.83 | $0.85 (2.85%) | $0.91 | $0.81 | 2.05 M | $16.03 M |
| 10/14/2024 | $0.81 | $0.83 (3.3%) | $0.84 | $0.79 | 1.14 M | $15.72 M |
| 10/11/2024 | $0.78 | $0.79 (2.08%) | $0.80 | $0.75 | 408,300 | $14.93 M |
| 10/10/2024 | $0.77 | $0.78 (1.07%) | $0.82 | $0.76 | 1.25 M | $14.63 M |
| 10/09/2024 | $0.72 | $0.77 (6.51%) | $0.77 | $0.69 | 1.17 M | $14.46 M |
| 10/08/2024 | $0.73 | $0.71 (-1.74%) | $0.73 | $0.69 | 1.29 M | $13.43 M |
| 10/07/2024 | $0.77 | $0.73 (-5.36%) | $0.77 | $0.72 | 1.36 M | $13.78 M |
| 10/04/2024 | $0.71 | $0.77 (8.68%) | $0.79 | $0.71 | 1.53 M | $14.57 M |
| 10/03/2024 | $0.71 | $0.70 (-1%) | $0.72 | $0.69 | 1.20 M | $13.25 M |
| 10/02/2024 | $0.75 | $0.73 (-2.8%) | $0.76 | $0.71 | 1.61 M | $13.75 M |
| 10/01/2024 | $0.86 | $0.75 (-12.78%) | $0.87 | $0.73 | 3.03 M | $14.14 M |
| 09/30/2024 | $0.95 | $0.87 (-8.31%) | $0.96 | $0.85 | 1.23 M | $16.39 M |
| 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 |