Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
24.67
+1.73 (7.54%)
Jan 7, 2026, 4:00 PM EST - Market closed
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 23.29 | 24.71 | 23.29 | 24.67 | 24.67 | 7.54% | 1,210,727 |
| Jan 6, 2026 | 23.40 | 23.96 | 22.78 | 22.94 | 22.94 | -2.67% | 1,044,314 |
| Jan 5, 2026 | 23.64 | 23.87 | 22.98 | 23.57 | 23.57 | -0.76% | 977,842 |
| Jan 2, 2026 | 25.08 | 25.08 | 23.66 | 23.75 | 23.75 | -4.29% | 1,002,274 |
| Dec 31, 2025 | 24.55 | 25.03 | 24.07 | 24.82 | 24.82 | 1.12% | 1,088,973 |
| Dec 30, 2025 | 24.07 | 24.95 | 23.95 | 24.54 | 24.54 | -0.32% | 921,625 |
| Dec 29, 2025 | 26.31 | 26.54 | 24.57 | 24.62 | 24.62 | -6.57% | 1,593,496 |
| Dec 26, 2025 | 27.29 | 27.39 | 25.36 | 26.35 | 26.35 | -3.44% | 2,402,123 |
| Dec 24, 2025 | 22.46 | 27.38 | 22.15 | 27.29 | 27.29 | 25.50% | 3,597,359 |
| Dec 23, 2025 | 21.02 | 22.29 | 21.02 | 21.75 | 21.75 | 3.84% | 1,788,894 |
| Dec 22, 2025 | 25.20 | 25.39 | 19.76 | 20.94 | 20.94 | -18.04% | 3,534,685 |
| Dec 19, 2025 | 21.85 | 25.64 | 21.49 | 25.55 | 25.55 | 20.80% | 3,124,542 |
| Dec 18, 2025 | 22.31 | 22.81 | 20.14 | 21.15 | 21.15 | -5.20% | 2,598,177 |
| Dec 17, 2025 | 22.73 | 23.25 | 22.26 | 22.31 | 22.31 | -2.02% | 2,239,365 |
| Dec 16, 2025 | 23.81 | 24.31 | 22.55 | 22.77 | 22.77 | -4.89% | 1,339,149 |
| Dec 15, 2025 | 23.67 | 24.31 | 22.99 | 23.94 | 23.94 | 1.35% | 2,630,387 |
| Dec 12, 2025 | 24.01 | 25.00 | 22.77 | 23.62 | 23.62 | 0.81% | 1,829,658 |
| Dec 11, 2025 | 24.05 | 24.51 | 23.32 | 23.43 | 23.43 | -1.31% | 1,266,868 |
| Dec 10, 2025 | 23.58 | 24.39 | 23.46 | 23.74 | 23.74 | 1.71% | 1,048,737 |
| Dec 9, 2025 | 23.56 | 24.08 | 23.13 | 23.34 | 23.34 | -0.93% | 1,103,373 |
| Dec 8, 2025 | 24.10 | 24.66 | 23.22 | 23.56 | 23.56 | -0.13% | 1,294,398 |
| Dec 5, 2025 | 23.72 | 24.27 | 23.48 | 23.59 | 23.59 | -0.51% | 756,029 |
| Dec 4, 2025 | 23.44 | 24.04 | 23.14 | 23.71 | 23.71 | 1.67% | 940,228 |
| Dec 3, 2025 | 23.05 | 23.48 | 22.51 | 23.32 | 23.32 | 1.48% | 1,330,779 |
| Dec 2, 2025 | 25.27 | 25.66 | 22.95 | 22.98 | 22.98 | -9.06% | 1,371,541 |
| Dec 1, 2025 | 26.04 | 26.24 | 25.03 | 25.27 | 25.27 | -2.96% | 964,127 |
| Nov 28, 2025 | 25.62 | 26.30 | 25.29 | 26.04 | 26.04 | 2.04% | 479,298 |
| Nov 26, 2025 | 24.24 | 25.93 | 23.86 | 25.52 | 25.52 | 6.07% | 1,306,869 |
| Nov 25, 2025 | 23.48 | 24.15 | 23.28 | 24.06 | 24.06 | 2.47% | 1,742,841 |
| Nov 24, 2025 | 22.67 | 23.86 | 22.67 | 23.48 | 23.48 | 3.57% | 1,012,381 |
| Nov 21, 2025 | 22.20 | 23.22 | 21.72 | 22.67 | 22.67 | 1.89% | 1,283,036 |
| Nov 20, 2025 | 22.80 | 23.36 | 22.16 | 22.25 | 22.25 | -0.40% | 861,257 |
| Nov 19, 2025 | 22.16 | 22.74 | 21.93 | 22.34 | 22.34 | 0.81% | 1,182,209 |
| Nov 18, 2025 | 22.26 | 22.73 | 21.60 | 22.16 | 22.16 | -0.45% | 1,041,511 |
| Nov 17, 2025 | 22.46 | 22.89 | 22.07 | 22.26 | 22.26 | -2.15% | 1,662,169 |
| Nov 14, 2025 | 20.52 | 24.00 | 19.96 | 22.75 | 22.75 | 11.41% | 2,512,837 |
| Nov 13, 2025 | 21.10 | 21.16 | 19.87 | 20.42 | 20.42 | -3.54% | 1,089,003 |
| Nov 12, 2025 | 21.43 | 21.57 | 20.34 | 21.17 | 21.17 | -1.44% | 1,933,802 |
| Nov 11, 2025 | 18.28 | 21.57 | 18.10 | 21.48 | 21.48 | 17.51% | 3,047,042 |
| Nov 10, 2025 | 17.14 | 18.70 | 16.98 | 18.28 | 18.28 | 6.53% | 1,060,310 |
| Nov 7, 2025 | 17.05 | 17.65 | 16.70 | 17.16 | 17.16 | 0.41% | 745,820 |
| Nov 6, 2025 | 17.59 | 18.26 | 17.07 | 17.09 | 17.09 | -1.61% | 892,283 |
| Nov 5, 2025 | 17.35 | 17.52 | 16.82 | 17.37 | 17.37 | 0.26% | 800,025 |
| Nov 4, 2025 | 17.59 | 18.03 | 16.99 | 17.33 | 17.33 | -3.59% | 959,019 |
| Nov 3, 2025 | 18.28 | 18.61 | 17.64 | 17.97 | 17.97 | -1.70% | 1,113,824 |
| Oct 31, 2025 | 18.60 | 18.72 | 17.85 | 18.28 | 18.28 | -2.09% | 1,224,419 |
| Oct 30, 2025 | 16.35 | 18.80 | 16.33 | 18.67 | 18.67 | 14.33% | 2,324,404 |
| Oct 29, 2025 | 16.45 | 16.74 | 15.94 | 16.33 | 16.33 | -0.55% | 861,013 |
| Oct 28, 2025 | 16.03 | 16.62 | 15.66 | 16.42 | 16.42 | 2.43% | 632,219 |
| Oct 27, 2025 | 15.23 | 16.38 | 15.23 | 16.03 | 16.03 | 5.60% | 935,938 |