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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.34 | 2.34 | 2.04 | 2.10 | 2.10 | -5.83% | 45,119 |
Sep 4, 2025 | 2.39 | 2.39 | 2.22 | 2.23 | 2.23 | -3.88% | 18,743 |
Sep 3, 2025 | 2.31 | 2.50 | 2.27 | 2.32 | 2.32 | 2.20% | 18,726 |
Sep 2, 2025 | 2.49 | 2.51 | 2.22 | 2.27 | 2.27 | -8.65% | 54,573 |
Aug 29, 2025 | 2.45 | 2.59 | 2.45 | 2.49 | 2.49 | -2.17% | 23,251 |
Aug 28, 2025 | 2.63 | 2.73 | 2.43 | 2.54 | 2.54 | -9.93% | 88,647 |
Aug 27, 2025 | 2.97 | 3.16 | 2.75 | 2.82 | 2.82 | - | 708,963 |
Aug 26, 2025 | 2.95 | 3.00 | 2.80 | 2.82 | 2.82 | -0.70% | 14,984 |
Aug 25, 2025 | 2.94 | 3.03 | 2.82 | 2.84 | 2.84 | -3.24% | 39,292 |
Aug 22, 2025 | 2.80 | 2.99 | 2.72 | 2.94 | 2.94 | 5.96% | 23,621 |
Aug 21, 2025 | 2.84 | 2.94 | 2.76 | 2.77 | 2.77 | -2.67% | 10,458 |
Aug 20, 2025 | 2.94 | 2.99 | 2.71 | 2.85 | 2.85 | 2.37% | 28,091 |
Aug 19, 2025 | 2.90 | 2.91 | 2.65 | 2.78 | 2.78 | -5.76% | 50,980 |
Aug 18, 2025 | 2.84 | 3.14 | 2.84 | 2.95 | 2.95 | 2.08% | 24,372 |
Aug 15, 2025 | 2.95 | 3.23 | 2.61 | 2.89 | 2.89 | -1.70% | 52,820 |
Aug 14, 2025 | 3.72 | 3.72 | 2.68 | 2.94 | 2.94 | -26.50% | 259,011 |
Aug 13, 2025 | 3.87 | 4.14 | 3.86 | 4.00 | 4.00 | -0.20% | 30,048 |
Aug 12, 2025 | 4.17 | 4.20 | 3.90 | 4.01 | 4.01 | -4.11% | 26,618 |
Aug 11, 2025 | 4.02 | 4.25 | 3.90 | 4.18 | 4.18 | 1.21% | 39,525 |
Aug 8, 2025 | 4.28 | 4.65 | 3.84 | 4.13 | 4.13 | -7.19% | 142,556 |
Aug 7, 2025 | 3.74 | 4.67 | 3.55 | 4.45 | 4.45 | 10.70% | 226,909 |
Aug 6, 2025 | 9.30 | 9.58 | 3.50 | 4.02 | 4.02 | -59.15% | 965,714 |
Aug 5, 2025 | 8.30 | 10.50 | 6.87 | 9.84 | 9.84 | 18.13% | 749,263 |
Aug 4, 2025 | 5.44 | 8.77 | 5.44 | 8.33 | 8.33 | 52.56% | 821,914 |
Aug 1, 2025 | 5.11 | 6.23 | 5.05 | 5.46 | 5.46 | -2.50% | 206,145 |
Jul 31, 2025 | 3.75 | 6.14 | 3.75 | 5.60 | 5.60 | 51.76% | 3,135,627 |
Jul 30, 2025 | 3.28 | 3.90 | 3.28 | 3.69 | 3.69 | 19.42% | 395,733 |
Jul 29, 2025 | 2.93 | 3.30 | 2.84 | 3.09 | 3.09 | 9.19% | 211,747 |
Jul 28, 2025 | 2.16 | 2.97 | 2.16 | 2.83 | 2.83 | 31.02% | 372,929 |
Jul 25, 2025 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | -2.70% | 38,563 |
Jul 24, 2025 | 2.36 | 2.47 | 2.22 | 2.22 | 2.22 | -7.50% | 93,653 |
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 |