Skip to main content
Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
4.370
+1.560 (55.52%)
At close: Nov 4, 2024, 4:00 PM
4.650
+0.280 (6.41%)
Pre-market: Nov 5, 2024, 5:18 AM EST

Earlyworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.794.632.794.374.3756.29%2,948,630
Nov 1, 20242.403.072.322.802.8019.90%305,769
Oct 31, 20242.142.442.142.332.338.47%67,817
Oct 30, 20242.012.202.012.152.154.27%21,459
Oct 29, 20242.102.102.002.062.063.05%12,611
Oct 28, 20242.002.151.912.002.00-0.20%10,825
Oct 25, 20242.182.181.972.012.01-3.61%11,310
Oct 24, 20242.092.212.072.082.085.05%4,044
Oct 23, 20242.082.081.861.981.98-7.48%20,960
Oct 22, 20242.192.252.022.142.14-5.73%16,244
Oct 21, 20242.342.342.182.272.271.34%11,593
Oct 18, 20242.542.542.172.242.24-0.88%14,808
Oct 17, 20242.162.302.162.262.263.67%1,787
Oct 16, 20242.212.262.182.182.18-1.36%2,833
Oct 15, 20242.162.282.162.212.21-1.34%8,640
Oct 14, 20242.342.342.212.242.24-7.25%5,865
Oct 11, 20242.272.442.272.422.426.39%5,471
Oct 10, 20242.302.562.202.272.27-1.18%24,857
Oct 9, 20242.152.302.152.302.306.34%11,189
Oct 8, 20242.212.272.162.162.16-4.85%4,158
Oct 7, 20242.302.422.202.272.273.46%3,632
Oct 4, 20242.242.382.152.192.19-1.61%4,945
Oct 3, 20242.232.292.232.232.23-3.88%3,844
Oct 2, 20242.312.322.232.322.32-2.11%6,460
Oct 1, 20242.352.472.312.372.37-3.27%5,040
Sep 30, 20242.472.472.312.452.454.03%13,799
Sep 27, 20242.312.432.312.362.360.21%11,886
Sep 26, 20242.312.372.312.352.352.17%3,064
Sep 25, 20242.302.422.302.302.30-2.13%4,442
Sep 24, 20242.162.492.162.352.357.06%22,675
Sep 23, 20242.282.302.172.202.20-0.68%7,214
Sep 20, 20242.282.312.172.212.21-2.81%24,102
Sep 19, 20242.302.802.152.272.275.77%89,588
Sep 18, 20242.172.322.152.152.15-0.46%7,995
Sep 17, 20242.212.312.052.162.16-0.92%6,829
Sep 16, 20242.202.322.122.182.18-2.24%14,612
Sep 13, 20242.132.402.082.232.233.24%12,909
Sep 12, 20242.102.462.102.162.163.35%11,148
Sep 11, 20242.162.212.042.092.09-9.13%19,165
Sep 10, 20242.352.452.182.302.30-18,677
Sep 9, 20242.252.412.252.302.30-1.71%7,378
Sep 6, 20242.322.482.252.342.341.74%8,641
Sep 5, 20242.472.602.302.302.30-9.09%30,308
Sep 4, 20242.592.702.482.532.53-2.32%49,913
Sep 3, 20242.682.712.432.592.59-5.13%33,882
Aug 30, 20242.892.892.662.732.73-7.46%34,339
Aug 29, 20242.633.002.632.952.958.86%37,704
Aug 28, 20242.722.832.572.712.71-5.57%53,227
Aug 27, 20242.593.062.592.872.878.30%216,724
Aug 26, 20243.253.542.502.652.65-21.60%205,375
Aug 23, 20243.183.513.083.383.384.00%214,610
Aug 22, 20242.783.302.783.253.2516.07%222,904
Aug 21, 20242.442.842.342.802.8017.65%275,838
Aug 20, 20242.282.402.222.382.382.59%238,544
Aug 19, 20242.552.552.172.322.32-6.07%106,040
Aug 16, 20242.783.172.082.472.47-13.64%488,437
Aug 15, 20244.594.902.732.862.86-32.71%3,348,544
Aug 14, 20244.364.703.664.254.25-3.41%3,339,890
Aug 13, 20241.405.201.044.404.40182.05%35,838,198
Aug 12, 20241.761.761.561.561.56-10.34%7,695
Aug 9, 20241.741.741.741.741.74-246
Aug 8, 20241.721.751.701.741.74-1.14%3,450
Aug 7, 20241.801.851.711.761.76-4.86%5,715
Aug 6, 20241.961.961.851.851.852.78%1,653
Aug 5, 20241.932.041.801.801.80-15.89%11,176
Aug 2, 20242.172.202.142.142.14-2.73%6,584
Aug 1, 20242.242.242.202.202.20-1.57%969
Jul 31, 20242.282.292.202.242.241.13%1,203
Jul 30, 20242.252.252.162.212.21-3.70%8,537
Jul 29, 20242.212.322.152.302.304.32%7,335
Jul 26, 20242.232.242.172.202.20-1.35%9,714
Jul 25, 20242.152.232.152.232.233.72%3,062
Jul 24, 20242.162.202.122.152.15-0.46%3,646
Jul 23, 20242.222.332.122.162.16-1.37%5,830
Jul 22, 20242.202.212.122.192.192.82%9,036
Jul 19, 20242.272.272.112.132.13-2.29%18,767
Jul 18, 20242.232.252.012.182.18-2.24%25,893
Jul 17, 20242.362.362.142.232.23-0.67%21,449
Jul 16, 20242.162.402.162.252.251.58%61,257
Jul 15, 20242.072.222.072.212.211.28%8,758
Jul 12, 20242.252.252.122.182.181.02%3,630
Jul 11, 20242.242.242.102.162.16-0.92%10,495
Jul 10, 20242.252.262.102.182.18-3.54%6,009
Jul 9, 20242.262.272.212.262.265.12%3,321
Jul 8, 20242.272.272.112.152.15-6.11%7,306
Jul 5, 20242.252.302.152.292.292.23%11,865
Jul 3, 20242.332.452.162.242.241.36%115,471
Jul 2, 20242.212.252.152.212.214.74%60,270
Jul 1, 20242.282.281.992.112.11-4.52%82,371
Jun 28, 20242.272.282.172.212.213.27%56,435
Jun 27, 20242.162.292.102.142.140.94%15,846
Jun 26, 20241.952.291.952.122.120.05%20,891
Jun 25, 20242.092.121.962.122.12-1.44%14,827
Jun 24, 20241.822.271.802.152.1514.36%127,241
Jun 21, 20241.801.881.781.881.884.44%12,507
Jun 20, 20241.741.891.741.801.80-0.55%18,625
Jun 18, 20241.861.881.701.811.81-7.65%118,042
Jun 17, 20241.932.001.851.961.963.70%486,762
Jun 14, 20241.882.081.801.891.89-2.07%103,673
Jun 13, 20241.851.971.761.931.934.32%22,788