Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
2.300
+0.040 (1.77%)
At close: Mar 28, 2025, 4:00 PM
2.283
-0.017 (-0.73%)
After-hours: Mar 28, 2025, 7:35 PM EDT
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 2.25 | 2.48 | 2.20 | 2.31 | 2.31 | 9.95% | 14,061 |
| Mar 21, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | 0.48% | 2,793 |
| Mar 20, 2025 | 2.13 | 2.31 | 2.05 | 2.09 | 2.09 | -1.88% | 8,030 |
| Mar 19, 2025 | 2.01 | 2.19 | 2.00 | 2.13 | 2.13 | 6.39% | 3,898 |
| Mar 18, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | 0.81% | 3,591 |
| Mar 17, 2025 | 1.95 | 2.12 | 1.91 | 1.99 | 1.99 | 1.85% | 15,100 |
| Mar 14, 2025 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 3.72% | 3,486 |
| Mar 13, 2025 | 1.84 | 1.96 | 1.84 | 1.88 | 1.88 | 2.17% | 12,059 |
| Mar 12, 2025 | 1.87 | 1.89 | 1.80 | 1.84 | 1.84 | -1.45% | 7,231 |
| Mar 11, 2025 | 1.93 | 1.95 | 1.80 | 1.87 | 1.87 | -2.76% | 12,563 |
| Mar 10, 2025 | 2.06 | 2.08 | 1.92 | 1.92 | 1.92 | -6.80% | 9,234 |
| Mar 7, 2025 | 2.06 | 2.15 | 1.92 | 2.06 | 2.06 | - | 8,744 |
| Mar 6, 2025 | 2.10 | 2.17 | 2.06 | 2.06 | 2.06 | -0.48% | 4,515 |
| Mar 5, 2025 | 2.11 | 2.14 | 2.06 | 2.07 | 2.07 | -3.72% | 6,382 |
| Mar 4, 2025 | 2.09 | 2.20 | 2.00 | 2.15 | 2.15 | -2.71% | 15,999 |
| Mar 3, 2025 | 2.26 | 2.39 | 2.11 | 2.21 | 2.21 | 1.38% | 117,071 |
| Feb 28, 2025 | 2.44 | 2.44 | 2.10 | 2.18 | 2.18 | 0.18% | 8,748 |
| Feb 27, 2025 | 2.21 | 2.56 | 2.16 | 2.18 | 2.18 | -1.09% | 11,074 |
| Feb 26, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -6.78% | 9,791 |
| Feb 25, 2025 | 2.59 | 2.65 | 2.36 | 2.36 | 2.36 | -8.88% | 22,147 |
| Feb 24, 2025 | 2.93 | 2.93 | 2.59 | 2.59 | 2.59 | 0.78% | 13,796 |
| Feb 21, 2025 | 2.70 | 2.96 | 2.55 | 2.57 | 2.57 | -3.02% | 24,599 |
| Feb 20, 2025 | 2.83 | 2.83 | 2.65 | 2.65 | 2.65 | -5.36% | 20,075 |
| Feb 19, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | 0.68% | 9,752 |
| Feb 18, 2025 | 2.92 | 2.92 | 2.75 | 2.78 | 2.78 | -0.68% | 16,423 |
| Feb 14, 2025 | 2.88 | 2.88 | 2.79 | 2.80 | 2.80 | -4.47% | 3,905 |
| Feb 13, 2025 | 2.91 | 2.97 | 2.83 | 2.93 | 2.93 | 0.90% | 15,365 |
| Feb 12, 2025 | 2.79 | 2.99 | 2.78 | 2.91 | 2.91 | 3.71% | 6,563 |
| Feb 11, 2025 | 2.90 | 2.99 | 2.69 | 2.80 | 2.80 | -3.41% | 20,145 |
| Feb 10, 2025 | 2.97 | 2.99 | 2.90 | 2.90 | 2.90 | - | 3,176 |
| Feb 7, 2025 | 3.25 | 3.25 | 2.80 | 2.90 | 2.90 | -8.95% | 21,354 |
| Feb 6, 2025 | 3.15 | 3.51 | 3.15 | 3.19 | 3.19 | -0.78% | 22,263 |
| Feb 5, 2025 | 3.12 | 3.24 | 3.12 | 3.21 | 3.21 | 2.88% | 8,629 |
| Feb 4, 2025 | 3.09 | 3.28 | 3.06 | 3.12 | 3.12 | -2.23% | 19,896 |
| Feb 3, 2025 | 3.30 | 3.41 | 3.03 | 3.19 | 3.19 | -3.89% | 17,960 |
| Jan 31, 2025 | 3.24 | 3.32 | 3.15 | 3.32 | 3.32 | 0.64% | 9,886 |
| Jan 30, 2025 | 3.66 | 3.69 | 3.24 | 3.30 | 3.30 | -10.96% | 25,349 |
| Jan 29, 2025 | 3.03 | 3.80 | 3.03 | 3.71 | 3.71 | 23.09% | 26,236 |
| Jan 28, 2025 | 2.97 | 3.02 | 2.89 | 3.01 | 3.01 | 1.69% | 5,116 |
| Jan 27, 2025 | 3.27 | 3.27 | 2.91 | 2.96 | 2.96 | -8.36% | 17,156 |
| Jan 24, 2025 | 3.10 | 3.27 | 3.00 | 3.23 | 3.23 | 4.53% | 15,577 |
| Jan 23, 2025 | 3.00 | 3.12 | 2.93 | 3.09 | 3.09 | - | 27,341 |
| Jan 22, 2025 | 2.78 | 3.09 | 2.76 | 3.09 | 3.09 | 8.42% | 19,934 |
| Jan 21, 2025 | 2.90 | 2.94 | 2.78 | 2.85 | 2.85 | -3.06% | 33,805 |
| Jan 17, 2025 | 2.83 | 2.97 | 2.79 | 2.94 | 2.94 | 4.63% | 6,937 |
| Jan 16, 2025 | 2.90 | 2.98 | 2.81 | 2.81 | 2.81 | -6.02% | 28,272 |