Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
4.620
-0.480 (-9.41%)
At close: Oct 17, 2025, 4:00 PM EDT
4.210
-0.410 (-8.87%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.78 | 3.85 | 3.60 | 3.68 | 3.68 | -2.65% | 111,952 |
| Oct 14, 2025 | 3.33 | 3.99 | 3.32 | 3.78 | 3.78 | -0.26% | 82,144 |
| Oct 13, 2025 | 2.75 | 4.09 | 2.75 | 3.79 | 3.79 | 40.37% | 321,799 |
| Oct 10, 2025 | 3.00 | 3.16 | 2.67 | 2.70 | 2.70 | -10.30% | 48,316 |
| Oct 9, 2025 | 3.09 | 3.32 | 2.99 | 3.01 | 3.01 | -5.64% | 46,938 |
| Oct 8, 2025 | 2.98 | 3.41 | 2.86 | 3.19 | 3.19 | 4.59% | 64,156 |
| Oct 7, 2025 | 3.10 | 3.27 | 2.53 | 3.05 | 3.05 | -1.61% | 144,886 |
| Oct 6, 2025 | 2.68 | 3.40 | 2.68 | 3.10 | 3.10 | 15.67% | 227,753 |
| Oct 3, 2025 | 2.66 | 2.78 | 2.66 | 2.68 | 2.68 | - | 27,786 |
| Oct 2, 2025 | 2.60 | 2.78 | 2.56 | 2.68 | 2.68 | 4.28% | 27,852 |
| Oct 1, 2025 | 2.59 | 2.64 | 2.47 | 2.57 | 2.57 | 0.55% | 52,103 |
| Sep 30, 2025 | 2.60 | 2.74 | 2.40 | 2.56 | 2.56 | -6.37% | 78,002 |
| Sep 29, 2025 | 2.53 | 2.89 | 2.45 | 2.73 | 2.73 | 4.00% | 81,184 |
| Sep 26, 2025 | 2.53 | 2.75 | 2.35 | 2.63 | 2.63 | 8.47% | 124,313 |
| Sep 25, 2025 | 2.55 | 2.59 | 2.38 | 2.42 | 2.42 | -10.04% | 382,506 |
| Sep 24, 2025 | 2.52 | 2.80 | 2.32 | 2.69 | 2.69 | 10.70% | 173,600 |
| Sep 23, 2025 | 2.29 | 2.52 | 2.20 | 2.43 | 2.43 | 5.19% | 276,272 |
| Sep 22, 2025 | 2.24 | 2.34 | 2.20 | 2.31 | 2.31 | - | 516,322 |
| Sep 19, 2025 | 2.41 | 2.43 | 2.15 | 2.31 | 2.31 | -8.70% | 112,585 |
| Sep 18, 2025 | 2.28 | 2.66 | 2.25 | 2.53 | 2.53 | 10.00% | 654,607 |
| Sep 17, 2025 | 2.33 | 2.47 | 2.14 | 2.30 | 2.30 | -1.29% | 630,751 |
| Sep 16, 2025 | 2.32 | 2.35 | 2.29 | 2.33 | 2.33 | 0.87% | 8,767 |
| Sep 15, 2025 | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | - | 21,964 |
| Sep 12, 2025 | 2.35 | 2.35 | 2.22 | 2.31 | 2.31 | -1.91% | 25,183 |
| Sep 11, 2025 | 2.27 | 2.44 | 2.27 | 2.36 | 2.36 | 4.20% | 25,564 |
| Sep 10, 2025 | 2.15 | 2.44 | 2.15 | 2.26 | 2.26 | 6.60% | 72,719 |
| Sep 9, 2025 | 2.07 | 2.19 | 2.06 | 2.12 | 2.12 | 6.00% | 46,025 |
| Sep 8, 2025 | 2.34 | 2.34 | 1.90 | 2.00 | 2.00 | -4.76% | 131,783 |
| 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 |