Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
2.140
+0.097 (4.73%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Earlyworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.002.201.892.022.02-1.17%9,888
Apr 16, 20251.912.181.902.042.047.53%14,447
Apr 15, 20252.162.321.901.901.90-15.56%53,663
Apr 14, 20251.892.401.872.252.2519.68%62,058
Apr 11, 20252.012.041.701.881.88-4.08%66,552
Apr 10, 20252.002.031.691.961.96-2.00%58,388
Apr 9, 20251.862.201.782.002.008.70%48,491
Apr 8, 20252.102.131.701.841.84-6.60%27,135
Apr 7, 20252.002.281.811.971.97-1.99%54,375
Apr 4, 20252.052.161.862.012.01-8.64%23,628
Apr 3, 20252.112.342.002.202.202.33%40,167
Apr 2, 20252.082.222.052.152.15-3.59%6,643
Apr 1, 20252.262.312.102.232.23-3.88%14,039
Mar 31, 20252.182.392.012.322.320.87%17,367
Mar 28, 20252.292.352.082.302.301.77%35,025
Mar 27, 20252.292.502.042.262.26-1.74%40,668
Mar 26, 20252.302.502.092.302.305.99%22,022
Mar 25, 20252.312.482.042.172.17-6.02%11,941
Mar 24, 20252.252.482.202.312.319.95%14,061
Mar 21, 20252.162.162.102.102.100.48%2,793
Mar 20, 20252.132.312.052.092.09-1.88%8,030
Mar 19, 20252.012.192.002.132.136.39%3,898
Mar 18, 20252.002.042.002.002.000.81%3,591
Mar 17, 20251.952.121.911.991.991.85%15,100
Mar 14, 20251.881.971.881.951.953.72%3,486
Mar 13, 20251.841.961.841.881.882.17%12,059
Mar 12, 20251.871.891.801.841.84-1.45%7,231
Mar 11, 20251.931.951.801.871.87-2.76%12,563
Mar 10, 20252.062.081.921.921.92-6.80%9,234
Mar 7, 20252.062.151.922.062.06-8,744
Mar 6, 20252.102.172.062.062.06-0.48%4,515
Mar 5, 20252.112.142.062.072.07-3.72%6,382
Mar 4, 20252.092.202.002.152.15-2.71%15,999
Mar 3, 20252.262.392.112.212.211.38%117,071
Feb 28, 20252.442.442.102.182.180.18%8,748
Feb 27, 20252.212.562.162.182.18-1.09%11,074
Feb 26, 20252.372.372.202.202.20-6.78%9,791
Feb 25, 20252.592.652.362.362.36-8.88%22,147
Feb 24, 20252.932.932.592.592.590.78%13,796
Feb 21, 20252.702.962.552.572.57-3.02%24,599
Feb 20, 20252.832.832.652.652.65-5.36%20,075
Feb 19, 20252.882.882.802.802.800.68%9,752
Feb 18, 20252.922.922.752.782.78-0.68%16,423
Feb 14, 20252.882.882.792.802.80-4.47%3,905
Feb 13, 20252.912.972.832.932.930.90%15,365
Feb 12, 20252.792.992.782.912.913.71%6,563
Feb 11, 20252.902.992.692.802.80-3.41%20,145
Feb 10, 20252.972.992.902.902.90-3,176
Feb 7, 20253.253.252.802.902.90-8.95%21,354
Feb 6, 20253.153.513.153.193.19-0.78%22,263