Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
2.220
-0.180 (-7.50%)
At close: Jul 24, 2025, 4:00 PM
2.220
0.00 (0.00%)
After-hours: Jul 24, 2025, 4:52 PM EDT
Earlyworks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 2.36 | 2.47 | 2.22 | 2.22 | 2.22 | -7.50% | 93,496 |
Jul 23, 2025 | 2.38 | 2.61 | 2.30 | 2.40 | 2.40 | 0.63% | 48,056 |
Jul 22, 2025 | 2.44 | 2.58 | 2.35 | 2.39 | 2.39 | -1.45% | 62,324 |
Jul 21, 2025 | 2.50 | 2.53 | 2.39 | 2.42 | 2.42 | -4.72% | 99,541 |
Jul 18, 2025 | 2.46 | 2.62 | 2.39 | 2.54 | 2.54 | 0.59% | 62,325 |
Jul 17, 2025 | 2.50 | 2.59 | 2.35 | 2.53 | 2.53 | 0.20% | 89,515 |
Jul 16, 2025 | 2.49 | 2.68 | 2.35 | 2.52 | 2.52 | 0.40% | 69,768 |
Jul 15, 2025 | 2.66 | 2.66 | 2.50 | 2.51 | 2.51 | -2.52% | 25,089 |
Jul 14, 2025 | 2.50 | 2.73 | 2.50 | 2.58 | 2.58 | 4.25% | 53,852 |
Jul 11, 2025 | 2.72 | 3.10 | 2.40 | 2.47 | 2.47 | -8.86% | 246,304 |
Jul 10, 2025 | 2.57 | 2.95 | 2.57 | 2.71 | 2.71 | 7.54% | 317,987 |
Jul 9, 2025 | 2.91 | 2.91 | 2.44 | 2.52 | 2.52 | -14.29% | 141,261 |
Jul 8, 2025 | 2.87 | 3.15 | 2.87 | 2.94 | 2.94 | - | 102,291 |
Jul 7, 2025 | 2.98 | 3.52 | 2.91 | 2.94 | 2.94 | -8.13% | 362,814 |
Jul 3, 2025 | 2.80 | 3.39 | 2.61 | 3.20 | 3.20 | 0.95% | 846,282 |
Jul 2, 2025 | 2.86 | 3.31 | 2.54 | 3.17 | 3.17 | 66.84% | 58,939,613 |
Jul 1, 2025 | 1.77 | 1.94 | 1.64 | 1.90 | 1.90 | 6.15% | 841,671 |
Jun 30, 2025 | 1.85 | 1.99 | 1.77 | 1.79 | 1.79 | -6.28% | 95,880 |
Jun 27, 2025 | 1.98 | 2.00 | 1.86 | 1.91 | 1.91 | -4.50% | 131,017 |
Jun 26, 2025 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 4.71% | 1,030,488 |
Jun 25, 2025 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | - | 9,324 |
Jun 24, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 1.06% | 8,387 |
Jun 23, 2025 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | -2.07% | 11,185 |
Jun 20, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 5,088 |
Jun 18, 2025 | 1.93 | 1.96 | 1.90 | 1.96 | 1.96 | - | 11,075 |
Jun 17, 2025 | 1.93 | 2.00 | 1.91 | 1.96 | 1.96 | -2.00% | 5,953 |
Jun 16, 2025 | 1.96 | 2.01 | 1.91 | 2.00 | 2.00 | -0.50% | 19,487 |
Jun 13, 2025 | 2.00 | 2.04 | 1.93 | 2.01 | 2.01 | 0.50% | 19,871 |
Jun 12, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -2.91% | 14,079 |
Jun 11, 2025 | 2.10 | 2.13 | 2.00 | 2.06 | 2.06 | 0.49% | 23,259 |
Jun 10, 2025 | 2.02 | 2.16 | 2.00 | 2.05 | 2.05 | 0.99% | 48,002 |
Jun 9, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | 8,288 |
Jun 6, 2025 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 4,095 |
Jun 5, 2025 | 2.03 | 2.05 | 1.96 | 1.96 | 1.96 | -1.80% | 7,521 |
Jun 4, 2025 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | -2.16% | 5,236 |
Jun 3, 2025 | 1.95 | 2.04 | 1.94 | 2.04 | 2.04 | 4.62% | 13,347 |
Jun 2, 2025 | 1.87 | 1.96 | 1.86 | 1.95 | 1.95 | 1.04% | 22,609 |
May 30, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | -1.53% | 8,656 |
May 29, 2025 | 1.84 | 1.96 | 1.81 | 1.96 | 1.96 | -0.51% | 17,079 |
May 28, 2025 | 2.02 | 2.04 | 1.85 | 1.97 | 1.97 | -3.62% | 36,860 |
May 27, 2025 | 2.00 | 2.08 | 1.92 | 2.04 | 2.04 | 5.91% | 11,654 |
May 23, 2025 | 2.04 | 2.05 | 1.91 | 1.93 | 1.93 | -5.39% | 8,459 |
May 22, 2025 | 2.06 | 2.07 | 1.96 | 2.04 | 2.04 | -0.97% | 15,574 |
May 21, 2025 | 2.06 | 2.06 | 1.87 | 2.06 | 2.06 | 5.64% | 34,082 |
May 20, 2025 | 2.02 | 2.03 | 1.87 | 1.95 | 1.95 | 1.56% | 10,666 |
May 19, 2025 | 1.90 | 2.12 | 1.88 | 1.92 | 1.92 | 1.32% | 36,330 |
May 16, 2025 | 1.83 | 2.07 | 1.83 | 1.90 | 1.90 | -0.79% | 14,841 |
May 15, 2025 | 2.00 | 2.00 | 1.78 | 1.91 | 1.91 | -2.05% | 21,973 |
May 14, 2025 | 2.25 | 2.40 | 1.94 | 1.95 | 1.95 | -21.69% | 173,168 |
May 13, 2025 | 2.05 | 3.67 | 2.05 | 2.49 | 2.49 | 15.28% | 3,085,636 |