Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	38.81	39.70	38.81	39.59	-	2.01%	23,097
Jul 20, 2026	40.01	40.68	38.75	38.81	38.81	-2.39%	605,904
Jul 17, 2026	38.60	40.40	37.25	39.76	39.76	4.11%	744,602
Jul 16, 2026	40.55	40.68	37.41	38.19	38.19	-6.47%	690,516
Jul 15, 2026	39.37	40.85	38.47	40.83	40.83	2.77%	1,104,084
Jul 14, 2026	41.00	41.07	38.45	39.73	39.73	-3.73%	1,204,978
Jul 13, 2026	43.68	44.55	41.18	41.27	41.27	-9.12%	1,002,383
Jul 10, 2026	48.09	48.14	43.81	45.41	45.41	-6.08%	1,025,338
Jul 9, 2026	46.50	48.40	46.48	48.35	48.35	4.43%	1,575,914
Jul 8, 2026	42.97	46.95	42.70	46.30	46.30	7.35%	2,449,947
Jul 7, 2026	40.50	43.62	40.21	43.13	43.13	7.56%	1,278,059
Jul 6, 2026	39.39	40.60	39.27	40.10	40.10	1.37%	511,245
Jul 2, 2026	39.15	39.81	38.36	39.56	39.56	1.05%	793,162
Jul 1, 2026	40.32	41.86	38.77	39.15	39.15	-3.64%	1,278,051
Jun 30, 2026	40.97	42.02	40.48	40.63	40.63	-0.71%	968,030
Jun 29, 2026	41.50	42.07	39.50	40.92	40.92	-1.30%	1,932,528
Jun 26, 2026	41.08	42.81	40.31	41.46	41.46	-0.55%	2,810,757
Jun 25, 2026	42.02	43.93	41.12	41.69	41.69	-1.44%	834,561
Jun 24, 2026	38.97	42.46	38.62	42.30	42.30	8.94%	1,345,836
Jun 23, 2026	36.31	39.34	36.03	38.83	38.83	6.38%	1,034,947
Jun 22, 2026	37.51	37.51	35.96	36.50	36.50	-0.84%	1,158,464
Jun 18, 2026	35.79	37.14	35.39	36.81	36.81	5.72%	2,007,583
Jun 17, 2026	33.96	35.48	33.72	34.82	34.82	2.56%	3,098,788
Jun 16, 2026	35.71	36.84	30.84	33.95	33.95	-3.58%	6,423,447
Jun 15, 2026	35.44	36.90	34.72	35.21	35.21	1.09%	933,732
Jun 12, 2026	33.96	35.27	33.96	34.83	34.83	2.65%	927,413
Jun 11, 2026	33.11	35.48	33.06	33.93	33.93	3.07%	1,063,792
Jun 10, 2026	34.04	34.70	32.50	32.92	32.92	-3.35%	1,345,557
Jun 9, 2026	36.01	36.01	33.14	34.06	34.06	-2.24%	1,354,133
Jun 8, 2026	35.50	36.36	34.57	34.84	34.84	-2.11%	1,139,904
Jun 5, 2026	37.28	37.57	34.13	35.59	35.59	-4.41%	2,961,887
Jun 4, 2026	35.99	38.00	35.99	37.23	37.23	2.82%	1,045,623
Jun 3, 2026	38.03	38.03	36.06	36.21	36.21	-2.79%	1,444,385
Jun 2, 2026	40.00	40.38	37.02	37.25	37.25	-7.48%	2,816,886
Jun 1, 2026	40.60	40.77	37.29	40.26	40.26	17.86%	4,468,564
May 29, 2026	33.18	34.58	33.12	34.16	34.16	2.58%	1,167,042
May 28, 2026	33.47	34.50	33.12	33.30	33.30	-0.72%	1,772,945
May 27, 2026	33.69	34.30	33.05	33.54	33.54	-0.06%	572,802
May 26, 2026	32.65	33.76	31.75	33.56	33.56	2.63%	1,339,160
May 22, 2026	32.92	33.55	32.32	32.70	32.70	0.03%	681,406
May 21, 2026	32.76	33.02	32.23	32.69	32.69	-0.40%	639,848
May 20, 2026	31.80	32.99	31.75	32.82	32.82	4.42%	802,498
May 19, 2026	31.52	32.09	31.02	31.43	31.43	-0.91%	1,057,276
May 18, 2026	33.92	33.92	31.22	31.72	31.72	-4.14%	955,530
May 15, 2026	33.81	33.95	32.76	33.09	33.09	-2.71%	989,175
May 14, 2026	33.30	34.12	32.53	34.01	34.01	0.74%	837,269
May 13, 2026	34.04	34.41	33.31	33.76	33.76	-0.74%	1,130,656
May 12, 2026	34.55	34.67	33.54	34.01	34.01	-1.59%	1,168,380
May 11, 2026	35.94	36.00	34.11	34.56	34.56	-2.15%	1,096,570
May 8, 2026	35.35	36.21	34.67	35.32	35.32	-0.73%	1,015,651