Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.362.472.222.222.22-7.50%93,496
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
Jun 25, 20251.871.911.861.911.91-9,324
Jun 24, 20251.851.911.851.911.911.06%8,387
Jun 23, 20251.901.941.861.891.89-2.07%11,185
Jun 20, 20251.901.961.901.931.93-1.53%5,088
Jun 18, 20251.931.961.901.961.96-11,075
Jun 17, 20251.932.001.911.961.96-2.00%5,953
Jun 16, 20251.962.011.912.002.00-0.50%19,487
Jun 13, 20252.002.041.932.012.010.50%19,871
Jun 12, 20252.102.101.992.002.00-2.91%14,079
Jun 11, 20252.102.132.002.062.060.49%23,259
Jun 10, 20252.022.162.002.052.050.99%48,002
Jun 9, 20252.002.031.982.032.031.50%8,288
Jun 6, 20252.022.021.952.002.002.04%4,095
Jun 5, 20252.032.051.961.961.96-1.80%7,521
Jun 4, 20251.962.031.962.002.00-2.16%5,236
Jun 3, 20251.952.041.942.042.044.62%13,347
Jun 2, 20251.871.961.861.951.951.04%22,609
May 30, 20251.881.951.881.931.93-1.53%8,656
May 29, 20251.841.961.811.961.96-0.51%17,079
May 28, 20252.022.041.851.971.97-3.62%36,860
May 27, 20252.002.081.922.042.045.91%11,654
May 23, 20252.042.051.911.931.93-5.39%8,459
May 22, 20252.062.071.962.042.04-0.97%15,574
May 21, 20252.062.061.872.062.065.64%34,082
May 20, 20252.022.031.871.951.951.56%10,666
May 19, 20251.902.121.881.921.921.32%36,330
May 16, 20251.832.071.831.901.90-0.79%14,841
May 15, 20252.002.001.781.911.91-2.05%21,973
May 14, 20252.252.401.941.951.95-21.69%173,168
May 13, 20252.053.672.052.492.4915.28%3,085,636