Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
2.100
-0.130 (-5.83%)
Sep 5, 2025, 4:00 PM - Market closed

Earlyworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.342.342.042.102.10-5.83%45,119
Sep 4, 20252.392.392.222.232.23-3.88%18,743
Sep 3, 20252.312.502.272.322.322.20%18,726
Sep 2, 20252.492.512.222.272.27-8.65%54,573
Aug 29, 20252.452.592.452.492.49-2.17%23,251
Aug 28, 20252.632.732.432.542.54-9.93%88,647
Aug 27, 20252.973.162.752.822.82-708,963
Aug 26, 20252.953.002.802.822.82-0.70%14,984
Aug 25, 20252.943.032.822.842.84-3.24%39,292
Aug 22, 20252.802.992.722.942.945.96%23,621
Aug 21, 20252.842.942.762.772.77-2.67%10,458
Aug 20, 20252.942.992.712.852.852.37%28,091
Aug 19, 20252.902.912.652.782.78-5.76%50,980
Aug 18, 20252.843.142.842.952.952.08%24,372
Aug 15, 20252.953.232.612.892.89-1.70%52,820
Aug 14, 20253.723.722.682.942.94-26.50%259,011
Aug 13, 20253.874.143.864.004.00-0.20%30,048
Aug 12, 20254.174.203.904.014.01-4.11%26,618
Aug 11, 20254.024.253.904.184.181.21%39,525
Aug 8, 20254.284.653.844.134.13-7.19%142,556
Aug 7, 20253.744.673.554.454.4510.70%226,909
Aug 6, 20259.309.583.504.024.02-59.15%965,714
Aug 5, 20258.3010.506.879.849.8418.13%749,263
Aug 4, 20255.448.775.448.338.3352.56%821,914
Aug 1, 20255.116.235.055.465.46-2.50%206,145
Jul 31, 20253.756.143.755.605.6051.76%3,135,627
Jul 30, 20253.283.903.283.693.6919.42%395,733
Jul 29, 20252.933.302.843.093.099.19%211,747
Jul 28, 20252.162.972.162.832.8331.02%372,929
Jul 25, 20252.262.282.122.162.16-2.70%38,563
Jul 24, 20252.362.472.222.222.22-7.50%93,653
Jul 23, 20252.382.612.302.402.400.63%48,056
Jul 22, 20252.442.582.352.392.39-1.45%62,324
Jul 21, 20252.502.532.392.422.42-4.72%99,541
Jul 18, 20252.462.622.392.542.540.59%62,325
Jul 17, 20252.502.592.352.532.530.20%89,515
Jul 16, 20252.492.682.352.522.520.40%69,768
Jul 15, 20252.662.662.502.512.51-2.52%25,089
Jul 14, 20252.502.732.502.582.584.25%53,852
Jul 11, 20252.723.102.402.472.47-8.86%246,304
Jul 10, 20252.572.952.572.712.717.54%317,987
Jul 9, 20252.912.912.442.522.52-14.29%141,261
Jul 8, 20252.873.152.872.942.94-102,291
Jul 7, 20252.983.522.912.942.94-8.13%362,814
Jul 3, 20252.803.392.613.203.200.95%846,282
Jul 2, 20252.863.312.543.173.1766.84%58,939,613
Jul 1, 20251.771.941.641.901.906.15%841,671
Jun 30, 20251.851.991.771.791.79-6.28%95,880
Jun 27, 20251.982.001.861.911.91-4.50%131,017
Jun 26, 20251.902.001.892.002.004.71%1,030,488