Earlyworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.53	2.75	2.35	2.63	2.63	8.47%	124,313
Sep 25, 2025	2.55	2.59	2.38	2.42	2.42	-10.04%	382,506
Sep 24, 2025	2.52	2.80	2.32	2.69	2.69	10.70%	173,600
Sep 23, 2025	2.29	2.52	2.20	2.43	2.43	5.19%	276,272
Sep 22, 2025	2.24	2.34	2.20	2.31	2.31	-	516,322
Sep 19, 2025	2.41	2.43	2.15	2.31	2.31	-8.70%	112,585
Sep 18, 2025	2.28	2.66	2.25	2.53	2.53	10.00%	654,607
Sep 17, 2025	2.33	2.47	2.14	2.30	2.30	-1.29%	630,751
Sep 16, 2025	2.32	2.35	2.29	2.33	2.33	0.87%	8,767
Sep 15, 2025	2.24	2.31	2.24	2.31	2.31	-	21,964
Sep 12, 2025	2.35	2.35	2.22	2.31	2.31	-1.91%	25,183
Sep 11, 2025	2.27	2.44	2.27	2.36	2.36	4.20%	25,564
Sep 10, 2025	2.15	2.44	2.15	2.26	2.26	6.60%	72,719
Sep 9, 2025	2.07	2.19	2.06	2.12	2.12	6.00%	46,025
Sep 8, 2025	2.34	2.34	1.90	2.00	2.00	-4.76%	131,783
Sep 5, 2025	2.34	2.34	2.04	2.10	2.10	-5.83%	45,119
Sep 4, 2025	2.39	2.39	2.22	2.23	2.23	-3.88%	18,743
Sep 3, 2025	2.31	2.50	2.27	2.32	2.32	2.20%	18,726
Sep 2, 2025	2.49	2.51	2.22	2.27	2.27	-8.65%	54,573
Aug 29, 2025	2.45	2.59	2.45	2.49	2.49	-2.17%	23,251
Aug 28, 2025	2.63	2.73	2.43	2.54	2.54	-9.93%	88,647
Aug 27, 2025	2.97	3.16	2.75	2.82	2.82	-	708,963
Aug 26, 2025	2.95	3.00	2.80	2.82	2.82	-0.70%	14,984
Aug 25, 2025	2.94	3.03	2.82	2.84	2.84	-3.24%	39,292
Aug 22, 2025	2.80	2.99	2.72	2.94	2.94	5.96%	23,621
Aug 21, 2025	2.84	2.94	2.76	2.77	2.77	-2.67%	10,458
Aug 20, 2025	2.94	2.99	2.71	2.85	2.85	2.37%	28,091
Aug 19, 2025	2.90	2.91	2.65	2.78	2.78	-5.76%	50,980
Aug 18, 2025	2.84	3.14	2.84	2.95	2.95	2.08%	24,372
Aug 15, 2025	2.95	3.23	2.61	2.89	2.89	-1.70%	52,820
Aug 14, 2025	3.72	3.72	2.68	2.94	2.94	-26.50%	259,011
Aug 13, 2025	3.87	4.14	3.86	4.00	4.00	-0.20%	30,048
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