Earlyworks Co. Ltd (ELWS)
NASDAQ: ELWS
· Real-Time Price · USD
2.10
-0.13 (-5.83%)
At close: Sep 05, 2025, 3:59 PM
2.10
0.00%
After-hours: Sep 05, 2025, 07:31 PM EDT
ELWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.34 | 2.34 | 2.04 | 2.10 | 2.10 | -5.83% | 44,019 |
| 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 | -8.84% | 54,573 |
| Aug 29, 2025 | 2.45 | 2.59 | 2.45 | 2.49 | 2.49 | -1.97% | 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 | 0.00% | 709,000 |
| Aug 26, 2025 | 2.95 | 3.00 | 2.80 | 2.82 | 2.82 | -0.70% | 15,035 |
| Aug 25, 2025 | 2.94 | 3.03 | 2.82 | 2.84 | 2.84 | -3.40% | 39,300 |
| Aug 22, 2025 | 2.80 | 2.99 | 2.72 | 2.94 | 2.94 | 6.14% | 23,621 |
| Aug 21, 2025 | 2.84 | 2.94 | 2.76 | 2.77 | 2.77 | -2.81% | 10,500 |
| Aug 20, 2025 | 2.94 | 2.99 | 2.71 | 2.85 | 2.85 | 2.52% | 28,100 |
| 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 | -0.25% | 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 |