Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
4.800
-0.030 (-0.62%)
At close: Dec 26, 2025, 4:00 PM EST
5.06
+0.26 (5.42%)
After-hours: Dec 26, 2025, 6:11 PM EST
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.82 | 5.41 | 4.80 | 4.80 | 4.80 | -0.62% | 56,992 |
| Dec 24, 2025 | 4.97 | 4.99 | 4.70 | 4.83 | 4.83 | 1.90% | 2,789 |
| Dec 23, 2025 | 5.27 | 5.27 | 4.74 | 4.74 | 4.74 | -14.29% | 3,032 |
| Dec 22, 2025 | 4.80 | 5.53 | 4.80 | 5.53 | 5.53 | 10.16% | 1,485 |
| Dec 19, 2025 | 5.31 | 5.73 | 5.00 | 5.02 | 5.02 | 0.80% | 4,915 |
| Dec 18, 2025 | 4.95 | 5.00 | 4.68 | 4.98 | 4.98 | 0.81% | 17,677 |
| Dec 17, 2025 | 4.92 | 5.14 | 4.89 | 4.94 | 4.94 | 0.61% | 6,290 |
| Dec 16, 2025 | 5.34 | 5.42 | 4.85 | 4.91 | 4.91 | -9.91% | 22,801 |
| Dec 15, 2025 | 5.54 | 5.67 | 5.42 | 5.45 | 5.45 | -3.54% | 15,275 |
| Dec 12, 2025 | 5.67 | 5.78 | 5.58 | 5.65 | 5.65 | -2.92% | 2,863 |
| Dec 11, 2025 | 5.38 | 6.11 | 5.38 | 5.82 | 5.82 | 3.93% | 28,447 |
| Dec 10, 2025 | 5.62 | 5.68 | 5.60 | 5.60 | 5.60 | -3.45% | 3,193 |
| Dec 9, 2025 | 5.61 | 5.80 | 5.60 | 5.80 | 5.80 | 3.94% | 11,614 |
| Dec 8, 2025 | 5.30 | 5.59 | 5.29 | 5.58 | 5.58 | 4.01% | 19,497 |
| Dec 5, 2025 | 5.42 | 5.42 | 5.25 | 5.37 | 5.37 | -0.37% | 7,039 |
| Dec 4, 2025 | 5.40 | 5.48 | 5.35 | 5.39 | 5.39 | -2.27% | 8,713 |
| Dec 3, 2025 | 5.37 | 5.51 | 5.25 | 5.51 | 5.51 | 2.32% | 11,612 |
| Dec 2, 2025 | 5.52 | 5.65 | 5.39 | 5.39 | 5.39 | -1.01% | 9,209 |
| Dec 1, 2025 | 5.67 | 5.67 | 5.33 | 5.44 | 5.44 | -3.89% | 15,031 |
| Nov 28, 2025 | 5.30 | 5.67 | 5.17 | 5.66 | 5.66 | 10.76% | 18,662 |
| Nov 26, 2025 | 5.65 | 5.65 | 5.11 | 5.11 | 5.11 | -10.04% | 41,657 |
| Nov 25, 2025 | 5.83 | 5.85 | 5.65 | 5.68 | 5.68 | -2.74% | 48,223 |
| Nov 24, 2025 | 5.96 | 5.97 | 5.66 | 5.84 | 5.84 | -2.34% | 58,317 |
| Nov 21, 2025 | 5.72 | 5.98 | 5.50 | 5.98 | 5.98 | 7.94% | 25,642 |
| Nov 20, 2025 | 6.02 | 6.02 | 5.41 | 5.54 | 5.54 | -7.97% | 21,160 |
| Nov 19, 2025 | 5.98 | 6.06 | 5.80 | 6.02 | 6.02 | 1.01% | 26,986 |
| Nov 18, 2025 | 5.34 | 6.00 | 5.26 | 5.96 | 5.96 | 10.99% | 51,931 |
| Nov 17, 2025 | 5.82 | 6.00 | 5.15 | 5.37 | 5.37 | -9.44% | 58,318 |
| Nov 14, 2025 | 5.83 | 5.95 | 5.64 | 5.93 | 5.93 | 2.24% | 29,873 |
| Nov 13, 2025 | 5.19 | 5.80 | 5.19 | 5.80 | 5.80 | 11.11% | 65,939 |
| Nov 12, 2025 | 5.24 | 5.28 | 4.75 | 5.22 | 5.22 | 0.77% | 51,033 |
| Nov 11, 2025 | 4.34 | 5.65 | 4.34 | 5.18 | 5.18 | 18.81% | 329,638 |
| Nov 10, 2025 | 3.98 | 4.46 | 3.86 | 4.36 | 4.36 | 11.79% | 78,745 |
| Nov 7, 2025 | 3.82 | 3.90 | 3.70 | 3.90 | 3.90 | 2.90% | 8,316 |
| Nov 6, 2025 | 3.75 | 4.03 | 3.70 | 3.79 | 3.79 | 1.34% | 34,180 |
| Nov 5, 2025 | 3.88 | 3.92 | 3.69 | 3.74 | 3.74 | -2.09% | 17,530 |
| Nov 4, 2025 | 4.24 | 4.28 | 3.82 | 3.82 | 3.82 | -10.96% | 170,738 |
| Nov 3, 2025 | 4.36 | 4.60 | 4.24 | 4.29 | 4.29 | -1.83% | 81,578 |
| Oct 31, 2025 | 4.24 | 4.49 | 4.14 | 4.37 | 4.37 | 2.82% | 27,466 |
| Oct 30, 2025 | 4.16 | 4.31 | 4.13 | 4.25 | 4.25 | 1.92% | 29,263 |
| Oct 29, 2025 | 4.23 | 4.27 | 3.99 | 4.17 | 4.17 | -1.42% | 18,670 |
| Oct 28, 2025 | 4.22 | 4.48 | 4.16 | 4.23 | 4.23 | 0.24% | 37,906 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.07 | 4.22 | 4.22 | -7.46% | 139,843 |
| Oct 24, 2025 | 4.12 | 4.75 | 4.12 | 4.56 | 4.56 | 8.57% | 98,048 |
| Oct 23, 2025 | 4.14 | 4.38 | 4.05 | 4.20 | 4.20 | 4.48% | 69,030 |
| Oct 22, 2025 | 4.35 | 4.55 | 3.92 | 4.02 | 4.02 | -11.65% | 108,265 |
| Oct 21, 2025 | 3.91 | 4.60 | 3.90 | 4.55 | 4.55 | 9.37% | 126,014 |
| Oct 20, 2025 | 4.03 | 4.40 | 3.86 | 4.16 | 4.16 | -9.96% | 146,339 |
| Oct 17, 2025 | 3.87 | 4.68 | 3.35 | 4.62 | 4.62 | -9.41% | 543,900 |
| Oct 16, 2025 | 3.96 | 8.83 | 3.90 | 5.10 | 5.10 | 38.59% | 31,567,435 |