Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	28.67	29.15	28.40	29.09	-	1.43%	134,772
Jan 28, 2026	29.32	29.64	28.32	28.68	28.68	-2.32%	623,700
Jan 27, 2026	28.29	29.46	28.09	29.36	29.36	4.78%	939,270
Jan 26, 2026	28.33	28.48	27.58	28.02	28.02	-2.06%	936,763
Jan 23, 2026	29.55	30.25	28.27	28.61	28.61	-3.93%	1,085,518
Jan 22, 2026	29.20	29.94	29.00	29.78	29.78	1.85%	1,138,480
Jan 21, 2026	29.04	29.81	28.31	29.24	29.24	1.78%	1,966,353
Jan 20, 2026	26.58	28.89	26.42	28.73	28.73	4.89%	2,034,464
Jan 16, 2026	26.55	27.51	25.92	27.39	27.39	2.97%	1,448,559
Jan 15, 2026	28.00	28.00	26.06	26.60	26.60	-5.57%	1,687,836
Jan 14, 2026	24.87	28.29	24.69	28.17	28.17	12.91%	2,392,995
Jan 13, 2026	24.24	25.25	24.14	24.95	24.95	3.40%	757,054
Jan 12, 2026	24.97	24.97	23.57	24.13	24.13	-3.09%	444,725
Jan 9, 2026	24.97	25.41	24.57	24.90	24.90	-0.28%	842,725
Jan 8, 2026	24.78	25.10	23.74	24.97	24.97	1.22%	707,773
Jan 7, 2026	23.29	24.71	23.29	24.67	24.67	7.54%	1,210,729
Jan 6, 2026	23.40	23.96	22.78	22.94	22.94	-2.67%	1,044,573
Jan 5, 2026	23.64	23.87	22.98	23.57	23.57	-0.76%	986,000
Jan 2, 2026	25.08	25.08	23.66	23.75	23.75	-4.29%	1,002,952
Dec 31, 2025	24.55	25.03	24.07	24.82	24.82	1.12%	1,093,873
Dec 30, 2025	24.07	24.95	23.95	24.54	24.54	-0.32%	926,725
Dec 29, 2025	26.31	26.54	24.57	24.62	24.62	-6.57%	1,601,392
Dec 26, 2025	27.29	27.39	25.36	26.35	26.35	-3.44%	2,413,153
Dec 24, 2025	22.46	27.38	22.15	27.29	27.29	25.50%	3,623,276
Dec 23, 2025	21.02	22.29	21.02	21.75	21.75	3.84%	1,862,408
Dec 22, 2025	25.20	25.39	19.76	20.94	20.94	-18.04%	3,600,507
Dec 19, 2025	21.85	25.64	21.49	25.55	25.55	20.80%	3,124,941
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%	3,439,419
Dec 16, 2025	23.81	24.31	22.55	22.77	22.77	-4.89%	2,070,888
Dec 15, 2025	23.67	24.31	22.99	23.94	23.94	1.35%	3,668,209
Dec 12, 2025	24.01	25.00	22.77	23.62	23.62	0.81%	2,335,249
Dec 11, 2025	24.05	24.51	23.32	23.43	23.43	-1.31%	1,266,869
Dec 10, 2025	23.58	24.39	23.46	23.74	23.74	1.71%	1,048,742
Dec 9, 2025	23.56	24.08	23.13	23.34	23.34	-0.93%	1,103,673
Dec 8, 2025	24.10	24.66	23.22	23.56	23.56	-0.13%	1,294,431
Dec 5, 2025	23.72	24.27	23.48	23.59	23.59	-0.51%	756,093
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%	1,371,841
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%	479,577
Nov 26, 2025	24.24	25.93	23.86	25.52	25.52	6.07%	1,306,976
Nov 25, 2025	23.48	24.15	23.28	24.06	24.06	2.47%	1,743,041
Nov 24, 2025	22.67	23.86	22.67	23.48	23.48	3.57%	1,014,152
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