Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.71	45.23	38.05	44.84	44.84	15.36%	1,945,486
Nov 5, 2026	43.00	43.25	36.72	38.87	38.87	3.57%	5,216,802
Nov 4, 2026	38.96	39.48	37.39	37.53	37.53	-0.40%	1,081,468
Nov 3, 2026	38.73	40.41	36.70	37.68	37.68	-1.13%	1,878,537
Nov 2, 2026	38.93	39.75	37.46	38.11	38.11	-2.03%	1,083,622
Oct 30, 2026	38.72	39.44	38.02	38.90	38.90	-0.03%	967,632
Oct 29, 2026	40.59	41.63	38.64	38.91	38.91	-3.90%	1,209,622
Oct 28, 2026	39.53	40.56	38.66	40.49	40.49	2.43%	1,633,356
Oct 27, 2026	39.51	40.33	39.03	39.53	39.53	0.92%	942,050
Oct 26, 2026	39.49	40.44	38.70	39.17	39.17	-0.36%	1,018,069
Oct 23, 2026	39.91	39.91	38.91	39.31	39.31	-1.70%	911,110
Oct 22, 2026	39.11	40.69	38.36	39.99	39.99	0.86%	1,337,725
Oct 21, 2026	39.95	40.78	39.45	39.65	39.65	-0.25%	1,828,373
Oct 20, 2026	38.03	40.32	37.88	39.75	39.75	4.83%	2,171,190
Oct 19, 2026	37.41	38.25	36.54	37.92	37.92	1.96%	1,421,580
Oct 16, 2026	38.28	38.28	36.70	37.19	37.19	-2.64%	1,305,481
Oct 15, 2026	37.62	38.53	37.24	38.20	38.20	3.19%	1,837,467
Oct 14, 2026	35.93	37.94	35.63	37.02	37.02	2.04%	1,446,128
Oct 13, 2026	38.17	38.35	36.08	36.28	36.28	-5.64%	810,154
Oct 12, 2026	39.12	39.36	38.32	38.45	38.45	-1.56%	1,536,717
Oct 9, 2026	39.30	40.41	38.93	39.06	39.06	-0.43%	1,062,683
Oct 8, 2026	38.14	39.41	37.24	39.23	39.23	-0.86%	1,363,691
Oct 7, 2026	39.66	41.06	39.40	39.57	39.57	-1.12%	1,446,112
Oct 6, 2026	40.66	41.03	39.34	40.02	40.02	-0.69%	1,624,861
Oct 5, 2026	41.55	41.79	39.98	40.30	40.30	-2.66%	1,633,799
Oct 2, 2026	41.01	41.94	40.42	41.40	41.40	2.27%	1,459,615
Oct 1, 2026	40.39	41.46	39.86	40.48	40.48	-0.30%	1,286,683
Sep 30, 2026	39.49	42.12	38.89	40.60	40.60	3.60%	1,678,340
Sep 29, 2026	39.53	39.58	38.51	39.19	39.19	-1.51%	1,920,009
Sep 28, 2026	39.12	40.10	39.12	39.79	39.79	1.14%	2,983,865
Sep 25, 2026	41.59	41.99	38.57	39.34	39.34	-4.42%	2,487,516
Sep 24, 2026	40.28	41.94	39.74	41.16	41.16	0.27%	1,378,746
Sep 23, 2026	44.41	44.41	39.82	41.05	41.05	-7.77%	2,607,141
Sep 22, 2026	44.99	45.99	44.39	44.51	44.51	-0.29%	2,091,254
Sep 21, 2026	45.70	45.98	44.09	44.64	44.64	-1.50%	1,178,389
Sep 18, 2026	46.79	46.93	45.32	45.32	45.32	-3.45%	1,991,953
Sep 17, 2026	46.51	48.51	45.51	46.94	46.94	3.30%	2,407,774
Sep 16, 2026	43.37	45.60	43.37	45.44	45.44	4.15%	1,684,314
Sep 15, 2026	44.69	45.02	42.61	43.63	43.63	-2.22%	2,969,596
Sep 14, 2026	43.98	45.70	43.95	44.62	44.62	0.50%	1,104,352
Sep 11, 2026	43.54	44.80	42.90	44.40	44.40	3.50%	1,404,272
Sep 10, 2026	42.82	43.50	42.35	42.90	42.90	-1.13%	788,589
Sep 9, 2026	43.03	44.30	42.97	43.39	43.39	-0.98%	707,901
Sep 8, 2026	42.85	44.92	42.21	43.82	43.82	1.74%	1,286,441
Sep 4, 2026	41.73	43.38	41.60	43.07	43.07	2.67%	826,754
Sep 3, 2026	42.32	43.00	41.40	41.95	41.95	-0.07%	976,765
Sep 2, 2026	42.61	43.94	40.76	41.98	41.98	-0.64%	1,003,521
Sep 1, 2026	41.59	42.64	40.82	42.25	42.25	1.15%	1,040,507
Aug 31, 2026	42.24	42.46	40.64	41.77	41.77	-2.32%	1,085,757
Aug 28, 2026	43.84	44.19	42.72	42.76	42.76	-3.24%	739,779