Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
2.010
-0.030 (-1.47%)
Jun 4, 2025, 12:17 PM - Market open
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | - | -1.96% | 3,097 |
| 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 |
| May 12, 2025 | 1.89 | 2.33 | 1.81 | 2.16 | 2.16 | 17.01% | 167,943 |
| May 9, 2025 | 1.81 | 1.91 | 1.80 | 1.85 | 1.85 | -0.22% | 45,904 |
| May 8, 2025 | 1.87 | 1.96 | 1.81 | 1.85 | 1.85 | -0.80% | 19,249 |
| May 7, 2025 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -4.11% | 6,800 |
| May 6, 2025 | 1.96 | 1.96 | 1.88 | 1.95 | 1.95 | 0.52% | 10,086 |
| May 5, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -3.73% | 11,332 |
| May 2, 2025 | 1.91 | 2.05 | 1.91 | 2.01 | 2.01 | 3.08% | 11,332 |
| May 1, 2025 | 1.81 | 2.06 | 1.81 | 1.95 | 1.95 | 2.09% | 17,009 |
| Apr 30, 2025 | 1.94 | 2.02 | 1.85 | 1.91 | 1.91 | -1.55% | 9,304 |
| Apr 29, 2025 | 1.97 | 2.06 | 1.91 | 1.94 | 1.94 | -1.52% | 4,725 |
| Apr 28, 2025 | 1.90 | 2.10 | 1.83 | 1.97 | 1.97 | 3.14% | 45,618 |
| Apr 25, 2025 | 1.99 | 2.15 | 1.90 | 1.91 | 1.91 | -4.02% | 25,503 |
| Apr 24, 2025 | 2.04 | 2.15 | 1.93 | 1.99 | 1.99 | - | 11,296 |
| Apr 23, 2025 | 2.10 | 2.12 | 1.93 | 1.99 | 1.99 | 3.81% | 22,269 |
| Apr 22, 2025 | 2.05 | 2.20 | 1.91 | 1.92 | 1.92 | -3.18% | 25,336 |
| Apr 21, 2025 | 1.92 | 2.16 | 1.92 | 1.98 | 1.98 | -1.93% | 25,266 |
| Apr 17, 2025 | 2.00 | 2.20 | 1.89 | 2.02 | 2.02 | -1.17% | 9,888 |
| Apr 16, 2025 | 1.91 | 2.18 | 1.90 | 2.04 | 2.04 | 7.53% | 14,447 |
| Apr 15, 2025 | 2.16 | 2.32 | 1.90 | 1.90 | 1.90 | -15.56% | 53,663 |
| Apr 14, 2025 | 1.89 | 2.40 | 1.87 | 2.25 | 2.25 | 19.68% | 62,058 |
| Apr 11, 2025 | 2.01 | 2.04 | 1.70 | 1.88 | 1.88 | -4.08% | 66,552 |
| Apr 10, 2025 | 2.00 | 2.03 | 1.69 | 1.96 | 1.96 | -2.00% | 58,388 |
| Apr 9, 2025 | 1.86 | 2.20 | 1.78 | 2.00 | 2.00 | 8.70% | 48,491 |
| Apr 8, 2025 | 2.10 | 2.13 | 1.70 | 1.84 | 1.84 | -6.60% | 27,135 |
| Apr 7, 2025 | 2.00 | 2.28 | 1.81 | 1.97 | 1.97 | -1.99% | 54,375 |
| Apr 4, 2025 | 2.05 | 2.16 | 1.86 | 2.01 | 2.01 | -8.64% | 23,628 |
| Apr 3, 2025 | 2.11 | 2.34 | 2.00 | 2.20 | 2.20 | 2.33% | 40,167 |
| Apr 2, 2025 | 2.08 | 2.22 | 2.05 | 2.15 | 2.15 | -3.59% | 6,643 |
| Apr 1, 2025 | 2.26 | 2.31 | 2.10 | 2.23 | 2.23 | -3.88% | 14,039 |
| Mar 31, 2025 | 2.18 | 2.39 | 2.01 | 2.32 | 2.32 | 0.87% | 17,367 |
| Mar 28, 2025 | 2.29 | 2.35 | 2.08 | 2.30 | 2.30 | 1.77% | 35,025 |
| Mar 27, 2025 | 2.29 | 2.50 | 2.04 | 2.26 | 2.26 | -1.74% | 40,668 |
| Mar 26, 2025 | 2.30 | 2.50 | 2.09 | 2.30 | 2.30 | 5.99% | 22,022 |
| Mar 25, 2025 | 2.31 | 2.48 | 2.04 | 2.17 | 2.17 | -6.02% | 11,941 |