Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
1.910
-0.090 (-4.50%)
At close: Jun 27, 2025, 4:00 PM
1.850
-0.060 (-3.14%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.98 | 2.00 | 1.86 | 1.91 | 1.91 | -4.50% | 127,243 |
| 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 |
| Jun 2, 2025 | 1.87 | 1.96 | 1.86 | 1.95 | 1.95 | 1.04% | 22,609 |
| May 30, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | -1.53% | 8,656 |
| May 29, 2025 | 1.84 | 1.96 | 1.81 | 1.96 | 1.96 | -0.51% | 17,079 |
| May 28, 2025 | 2.02 | 2.04 | 1.85 | 1.97 | 1.97 | -3.62% | 36,860 |
| May 27, 2025 | 2.00 | 2.08 | 1.92 | 2.04 | 2.04 | 5.91% | 11,654 |
| May 23, 2025 | 2.04 | 2.05 | 1.91 | 1.93 | 1.93 | -5.39% | 8,459 |
| May 22, 2025 | 2.06 | 2.07 | 1.96 | 2.04 | 2.04 | -0.97% | 15,574 |
| May 21, 2025 | 2.06 | 2.06 | 1.87 | 2.06 | 2.06 | 5.64% | 34,082 |
| May 20, 2025 | 2.02 | 2.03 | 1.87 | 1.95 | 1.95 | 1.56% | 10,666 |
| May 19, 2025 | 1.90 | 2.12 | 1.88 | 1.92 | 1.92 | 1.32% | 36,330 |
| May 16, 2025 | 1.83 | 2.07 | 1.83 | 1.90 | 1.90 | -0.79% | 14,841 |
| May 15, 2025 | 2.00 | 2.00 | 1.78 | 1.91 | 1.91 | -2.05% | 21,973 |
| May 14, 2025 | 2.25 | 2.40 | 1.94 | 1.95 | 1.95 | -21.69% | 173,168 |
| May 13, 2025 | 2.05 | 3.67 | 2.05 | 2.49 | 2.49 | 15.28% | 3,085,636 |
| May 12, 2025 | 1.89 | 2.33 | 1.81 | 2.16 | 2.16 | 17.01% | 167,943 |
| May 9, 2025 | 1.81 | 1.91 | 1.80 | 1.85 | 1.85 | -0.22% | 45,904 |
| May 8, 2025 | 1.87 | 1.96 | 1.81 | 1.85 | 1.85 | -0.80% | 19,249 |
| May 7, 2025 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -4.11% | 6,800 |
| May 6, 2025 | 1.96 | 1.96 | 1.88 | 1.95 | 1.95 | 0.52% | 10,086 |
| May 5, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -3.73% | 11,332 |
| May 2, 2025 | 1.91 | 2.05 | 1.91 | 2.01 | 2.01 | 3.08% | 11,332 |
| May 1, 2025 | 1.81 | 2.06 | 1.81 | 1.95 | 1.95 | 2.09% | 17,009 |
| Apr 30, 2025 | 1.94 | 2.02 | 1.85 | 1.91 | 1.91 | -1.55% | 9,304 |
| Apr 29, 2025 | 1.97 | 2.06 | 1.91 | 1.94 | 1.94 | -1.52% | 4,725 |
| Apr 28, 2025 | 1.90 | 2.10 | 1.83 | 1.97 | 1.97 | 3.14% | 45,618 |
| Apr 25, 2025 | 1.99 | 2.15 | 1.90 | 1.91 | 1.91 | -4.02% | 25,503 |
| Apr 24, 2025 | 2.04 | 2.15 | 1.93 | 1.99 | 1.99 | - | 11,296 |
| Apr 23, 2025 | 2.10 | 2.12 | 1.93 | 1.99 | 1.99 | 3.81% | 22,269 |
| Apr 22, 2025 | 2.05 | 2.20 | 1.91 | 1.92 | 1.92 | -3.18% | 25,336 |
| Apr 21, 2025 | 1.92 | 2.16 | 1.92 | 1.98 | 1.98 | -1.93% | 25,266 |
| Apr 17, 2025 | 2.00 | 2.20 | 1.89 | 2.02 | 2.02 | -1.17% | 9,888 |
| Apr 16, 2025 | 1.91 | 2.18 | 1.90 | 2.04 | 2.04 | 7.53% | 14,447 |