Earlyworks Co. Ltd (ELWS)
NASDAQ: ELWS
· Real-Time Price · USD
2.84
-0.10 (-3.40%)
At close: Aug 15, 2025, 3:59 PM
2.94
3.52%
After-hours: Aug 15, 2025, 07:12 PM EDT
ELWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.72 | 3.72 | 2.68 | 2.94 | 2.94 | -26.50% | 255,469 |
| Aug 13, 2025 | 3.87 | 4.14 | 3.86 | 4.00 | 4.00 | -0.25% | 30,048 |
| Aug 12, 2025 | 4.17 | 4.20 | 3.90 | 4.01 | 4.01 | -4.07% | 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 | 9.57 | 3.50 | 4.02 | 4.02 | -59.15% | 980,935 |
| Aug 5, 2025 | 8.30 | 10.50 | 6.87 | 9.84 | 9.84 | 18.13% | 749,300 |
| 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% | 38,959 |
| Jul 24, 2025 | 2.36 | 2.47 | 2.22 | 2.22 | 2.22 | -7.50% | 94,259 |
| Jul 23, 2025 | 2.38 | 2.61 | 2.30 | 2.40 | 2.40 | 0.42% | 48,100 |
| Jul 22, 2025 | 2.44 | 2.58 | 2.35 | 2.39 | 2.39 | -1.24% | 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 | 0.40% | 62,325 |