Skip to main content
Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
2.570
-0.190 (-6.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Earlyworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20253.123.243.123.213.212.88%8,629
Feb 4, 20253.093.283.063.123.12-2.23%19,896
Feb 3, 20253.303.413.033.193.19-3.89%17,960
Jan 31, 20253.243.323.153.323.320.64%9,886
Jan 30, 20253.663.693.243.303.30-10.96%25,349
Jan 29, 20253.033.803.033.713.7123.09%26,236
Jan 28, 20252.973.022.893.013.011.69%5,116
Jan 27, 20253.273.272.912.962.96-8.36%17,156
Jan 24, 20253.103.273.003.233.234.53%15,577
Jan 23, 20253.003.122.933.093.09-27,341
Jan 22, 20252.783.092.763.093.098.42%19,934
Jan 21, 20252.902.942.782.852.85-3.06%33,805
Jan 17, 20252.832.972.792.942.944.63%6,937
Jan 16, 20252.902.982.812.812.81-6.02%28,272
Jan 15, 20252.832.992.832.992.995.65%7,038
Jan 14, 20252.832.902.812.832.83-0.35%3,604
Jan 13, 20252.923.032.752.842.842.16%18,613
Jan 10, 20253.113.112.782.782.78-6.71%16,986
Jan 8, 20253.013.092.872.982.98-3.87%16,527
Jan 7, 20253.243.242.993.103.10-1.59%20,705
Jan 6, 20253.003.213.003.153.151.61%25,941
Jan 3, 20252.843.102.763.103.1012.32%28,917
Jan 2, 20252.662.792.662.762.763.76%19,464
Dec 31, 20242.832.832.652.662.66-4.32%5,382
Dec 30, 20242.722.782.622.782.781.46%34,525
Dec 27, 20242.772.872.702.742.74-0.72%27,421
Dec 26, 20242.842.892.702.762.76-3.16%25,055
Dec 24, 20242.952.952.732.852.855.56%11,839
Dec 23, 20242.822.892.702.702.70-4.26%31,633
Dec 20, 20242.852.922.752.822.82-4.41%21,572
Dec 19, 20242.812.962.802.952.95-16,510
Dec 18, 20243.213.212.802.952.95-8.95%83,977
Dec 17, 20242.733.252.733.243.2416.97%84,515
Dec 16, 20242.782.812.712.772.771.47%12,685
Dec 13, 20242.702.782.612.732.73-20,040
Dec 12, 20242.702.772.552.732.732.63%26,128
Dec 11, 20242.802.802.602.662.66-3.03%15,849
Dec 10, 20242.672.802.662.742.741.22%11,451
Dec 9, 20242.732.792.642.712.711.16%26,704
Dec 6, 20242.682.852.342.682.680.71%776,087
Dec 5, 20242.752.932.602.662.66-5.00%36,732
Dec 4, 20242.622.922.622.802.803.70%24,046
Dec 3, 20242.772.782.602.702.70-2.53%16,763
Dec 2, 20243.153.152.682.772.77-4.81%57,387
Nov 29, 20243.273.392.852.912.91-9.35%77,719
Nov 27, 20242.783.332.733.213.2115.05%92,995
Nov 26, 20242.672.912.672.792.790.36%19,106
Nov 25, 20242.732.842.632.782.785.30%41,035
Nov 22, 20242.612.692.562.642.64-26,135
Nov 21, 20242.642.822.532.642.641.54%61,880
Nov 20, 20242.682.782.552.602.60-4.06%35,880
Nov 19, 20242.652.942.602.712.712.26%34,615
Nov 18, 20243.053.332.652.652.65-11.67%59,465
Nov 15, 20242.743.072.663.003.008.30%114,296
Nov 14, 20242.912.912.562.772.77-6.10%127,046
Nov 13, 20243.143.382.762.952.95-6.05%121,735
Nov 12, 20243.673.793.123.143.14-15.36%135,911
Nov 11, 20243.814.523.503.713.71-0.80%330,628
Nov 8, 20245.825.893.623.743.74-44.59%857,590
Nov 7, 20246.358.686.356.756.7510.84%4,838,900
Nov 6, 20244.606.604.206.096.0943.29%6,078,840
Nov 5, 20244.214.553.854.254.25-2.75%1,950,436
Nov 4, 20242.794.632.794.374.3756.29%3,145,423
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