Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
1.846
-0.004 (-0.22%)
At close: May 9, 2025, 4:00 PM
1.860
+0.014 (0.76%)
After-hours: May 9, 2025, 4:00 PM EDT
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |