Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
4.100
+0.092 (2.30%)
At close: Aug 13, 2025, 4:00 PM
4.000
-0.100 (-2.44%)
After-hours: Aug 13, 2025, 4:00 PM EDT
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.87 | 4.11 | 3.86 | 4.06 | - | 1.30% | 15,891 |
| Aug 12, 2025 | 4.17 | 4.20 | 3.90 | 4.01 | 4.01 | -4.11% | 26,618 |
| Aug 11, 2025 | 4.02 | 4.25 | 3.90 | 4.18 | 4.18 | 1.21% | 39,525 |
| Aug 8, 2025 | 4.28 | 4.65 | 3.84 | 4.13 | 4.13 | -7.19% | 142,556 |
| Aug 7, 2025 | 3.74 | 4.67 | 3.55 | 4.45 | 4.45 | 10.70% | 226,909 |
| Aug 6, 2025 | 9.30 | 9.58 | 3.50 | 4.02 | 4.02 | -59.15% | 965,714 |
| Aug 5, 2025 | 8.30 | 10.50 | 6.87 | 9.84 | 9.84 | 18.13% | 749,263 |
| Aug 4, 2025 | 5.44 | 8.77 | 5.44 | 8.33 | 8.33 | 52.56% | 821,914 |
| Aug 1, 2025 | 5.11 | 6.23 | 5.05 | 5.46 | 5.46 | -2.50% | 206,145 |
| Jul 31, 2025 | 3.75 | 6.14 | 3.75 | 5.60 | 5.60 | 51.76% | 3,135,627 |
| Jul 30, 2025 | 3.28 | 3.90 | 3.28 | 3.69 | 3.69 | 19.42% | 395,733 |
| Jul 29, 2025 | 2.93 | 3.30 | 2.84 | 3.09 | 3.09 | 9.19% | 211,747 |
| Jul 28, 2025 | 2.16 | 2.97 | 2.16 | 2.83 | 2.83 | 31.02% | 372,929 |
| Jul 25, 2025 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | -2.70% | 38,563 |
| Jul 24, 2025 | 2.36 | 2.47 | 2.22 | 2.22 | 2.22 | -7.50% | 93,653 |
| Jul 23, 2025 | 2.38 | 2.61 | 2.30 | 2.40 | 2.40 | 0.63% | 48,056 |
| Jul 22, 2025 | 2.44 | 2.58 | 2.35 | 2.39 | 2.39 | -1.45% | 62,324 |
| Jul 21, 2025 | 2.50 | 2.53 | 2.39 | 2.42 | 2.42 | -4.72% | 99,541 |
| Jul 18, 2025 | 2.46 | 2.62 | 2.39 | 2.54 | 2.54 | 0.59% | 62,325 |
| Jul 17, 2025 | 2.50 | 2.59 | 2.35 | 2.53 | 2.53 | 0.20% | 89,515 |
| Jul 16, 2025 | 2.49 | 2.68 | 2.35 | 2.52 | 2.52 | 0.40% | 69,768 |
| Jul 15, 2025 | 2.66 | 2.66 | 2.50 | 2.51 | 2.51 | -2.52% | 25,089 |
| Jul 14, 2025 | 2.50 | 2.73 | 2.50 | 2.58 | 2.58 | 4.25% | 53,852 |
| Jul 11, 2025 | 2.72 | 3.10 | 2.40 | 2.47 | 2.47 | -8.86% | 246,304 |
| Jul 10, 2025 | 2.57 | 2.95 | 2.57 | 2.71 | 2.71 | 7.54% | 317,987 |
| Jul 9, 2025 | 2.91 | 2.91 | 2.44 | 2.52 | 2.52 | -14.29% | 141,261 |
| Jul 8, 2025 | 2.87 | 3.15 | 2.87 | 2.94 | 2.94 | - | 102,291 |
| Jul 7, 2025 | 2.98 | 3.52 | 2.91 | 2.94 | 2.94 | -8.13% | 362,814 |
| Jul 3, 2025 | 2.80 | 3.39 | 2.61 | 3.20 | 3.20 | 0.95% | 846,282 |
| Jul 2, 2025 | 2.86 | 3.31 | 2.54 | 3.17 | 3.17 | 66.84% | 58,939,613 |
| Jul 1, 2025 | 1.77 | 1.94 | 1.64 | 1.90 | 1.90 | 6.15% | 841,671 |
| Jun 30, 2025 | 1.85 | 1.99 | 1.77 | 1.79 | 1.79 | -6.28% | 95,880 |
| Jun 27, 2025 | 1.98 | 2.00 | 1.86 | 1.91 | 1.91 | -4.50% | 131,017 |
| Jun 26, 2025 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 4.71% | 1,030,488 |
| Jun 25, 2025 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | - | 9,324 |
| Jun 24, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 1.06% | 8,387 |
| Jun 23, 2025 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | -2.07% | 11,185 |
| Jun 20, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 5,088 |
| Jun 18, 2025 | 1.93 | 1.96 | 1.90 | 1.96 | 1.96 | - | 11,075 |
| Jun 17, 2025 | 1.93 | 2.00 | 1.91 | 1.96 | 1.96 | -2.00% | 5,953 |
| Jun 16, 2025 | 1.96 | 2.01 | 1.91 | 2.00 | 2.00 | -0.50% | 19,487 |
| Jun 13, 2025 | 2.00 | 2.04 | 1.93 | 2.01 | 2.01 | 0.50% | 19,871 |
| Jun 12, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -2.91% | 14,079 |
| Jun 11, 2025 | 2.10 | 2.13 | 2.00 | 2.06 | 2.06 | 0.49% | 23,259 |
| Jun 10, 2025 | 2.02 | 2.16 | 2.00 | 2.05 | 2.05 | 0.99% | 48,002 |
| Jun 9, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | 8,288 |
| Jun 6, 2025 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 4,095 |
| Jun 5, 2025 | 2.03 | 2.05 | 1.96 | 1.96 | 1.96 | -1.80% | 7,521 |
| Jun 4, 2025 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | -2.16% | 5,236 |
| Jun 3, 2025 | 1.95 | 2.04 | 1.94 | 2.04 | 2.04 | 4.62% | 13,347 |