Earlyworks Co. Ltd (ELWS)

AI Score

Unlock

1.95

-0.30 (-13.33%)

At close: Apr 15, 2025, 3:59 PM

1.90

-2.56%

After-hours: Apr 15, 2025, 05:56 PM EDT

Earlyworks Ltd Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	1.89	1.89	2.40	2.40	1.87	1.87	2.25	2.25	19.68%	61,266
Apr 11, 2025	2.01	2.01	2.04	2.04	1.69	1.69	1.88	1.88	-4.08%	66,552
Apr 10, 2025	2.00	2.00	2.03	2.03	1.69	1.69	1.96	1.96	-2.00%	58,400
Apr 9, 2025	1.86	1.86	2.20	2.20	1.78	1.78	2.00	2.00	8.70%	48,500
Apr 8, 2025	2.10	2.10	2.13	2.13	1.70	1.70	1.84	1.84	-6.60%	27,135
Apr 7, 2025	2.00	2.00	2.28	2.28	1.81	1.81	1.97	1.97	-1.99%	54,400
Apr 4, 2025	2.05	2.05	2.16	2.16	1.86	1.86	2.01	2.01	-8.64%	23,628
Apr 3, 2025	2.11	2.11	2.34	2.34	2.00	2.00	2.20	2.20	2.33%	40,200
Apr 2, 2025	2.08	2.08	2.22	2.22	2.05	2.05	2.15	2.15	-3.59%	6,643
Apr 1, 2025	2.26	2.26	2.31	2.31	2.10	2.10	2.23	2.23	-3.88%	14,039
Mar 31, 2025	2.18	2.18	2.39	2.39	2.01	2.01	2.32	2.32	0.87%	17,400
Mar 28, 2025	2.29	2.29	2.35	2.35	2.08	2.08	2.30	2.30	1.77%	35,025
Mar 27, 2025	2.29	2.29	2.50	2.50	2.04	2.04	2.26	2.26	-1.74%	40,700
Mar 26, 2025	2.30	2.30	2.50	2.50	2.09	2.09	2.30	2.30	5.99%	22,022
Mar 25, 2025	2.31	2.31	2.48	2.48	2.04	2.04	2.17	2.17	-6.06%	11,941
Mar 24, 2025	2.25	2.25	2.48	2.48	2.20	2.20	2.31	2.31	10.00%	14,100
Mar 21, 2025	2.16	2.16	2.16	2.16	2.10	2.10	2.10	2.10	0.48%	2,800
Mar 20, 2025	2.13	2.13	2.31	2.31	2.05	2.05	2.09	2.09	-1.88%	8,030
Mar 19, 2025	2.01	2.01	2.19	2.19	2.00	2.00	2.13	2.13	6.50%	3,900
Mar 18, 2025	2.00	2.00	2.04	2.04	2.00	2.00	2.00	2.00	0.50%	4,585
Mar 17, 2025	1.95	1.95	2.12	2.12	1.91	1.91	1.99	1.99	2.05%	15,100
Mar 14, 2025	1.88	1.88	1.97	1.97	1.88	1.88	1.95	1.95	3.72%	3,500
Mar 13, 2025	1.84	1.84	1.96	1.96	1.84	1.84	1.88	1.88	2.17%	12,100
Mar 12, 2025	1.87	1.87	1.89	1.89	1.80	1.80	1.84	1.84	-1.60%	7,231
Mar 11, 2025	1.93	1.93	1.95	1.95	1.80	1.80	1.87	1.87	-2.60%	13,110
Mar 10, 2025	2.06	2.06	2.08	2.08	1.92	1.92	1.92	1.92	-6.80%	9,400
Mar 7, 2025	2.06	2.06	2.15	2.15	1.92	1.92	2.06	2.06	0.00%	8,744
Mar 6, 2025	2.10	2.10	2.17	2.17	2.06	2.06	2.06	2.06	-0.48%	4,515
Mar 5, 2025	2.11	2.11	2.14	2.14	2.06	2.06	2.07	2.07	-3.72%	6,400
Mar 4, 2025	2.09	2.09	2.20	2.20	2.00	2.00	2.15	2.15	-2.71%	16,000
Mar 3, 2025	2.26	2.26	2.39	2.39	2.11	2.11	2.21	2.21	1.38%	117,100
Feb 28, 2025	2.44	2.44	2.44	2.44	2.10	2.10	2.18	2.18	0.00%	8,748
Feb 27, 2025	2.21	2.21	2.56	2.56	2.16	2.16	2.18	2.18	-0.91%	11,100
Feb 26, 2025	2.37	2.37	2.37	2.37	2.20	2.20	2.20	2.20	-6.78%	9,800
Feb 25, 2025	2.59	2.59	2.65	2.65	2.36	2.36	2.36	2.36	-8.88%	22,147
Feb 24, 2025	2.93	2.93	2.93	2.93	2.59	2.59	2.59	2.59	0.78%	13,800
Feb 21, 2025	2.70	2.70	2.96	2.96	2.55	2.55	2.57	2.57	-3.02%	24,600
Feb 20, 2025	2.83	2.83	2.83	2.83	2.65	2.65	2.65	2.65	-5.36%	21,078
Feb 19, 2025	2.88	2.88	2.88	2.88	2.80	2.80	2.80	2.80	0.72%	9,752
Feb 18, 2025	2.92	2.92	2.92	2.92	2.75	2.75	2.78	2.78	-0.71%	16,423
Feb 14, 2025	2.88	2.88	2.88	2.88	2.79	2.79	2.80	2.80	-4.44%	3,905
Feb 13, 2025	2.91	2.91	2.97	2.97	2.83	2.83	2.93	2.93	1.03%	15,400
Feb 12, 2025	2.79	2.79	2.99	2.99	2.78	2.78	2.90	2.90	3.57%	6,706
Feb 11, 2025	2.90	2.90	2.99	2.99	2.69	2.69	2.80	2.80	-3.45%	20,145
Feb 10, 2025	2.97	2.97	2.99	2.99	2.90	2.90	2.90	2.90	0.00%	3,200
Feb 7, 2025	3.25	3.25	3.25	3.25	2.80	2.80	2.90	2.90	-8.81%	21,354
Feb 6, 2025	3.15	3.15	3.51	3.51	3.15	3.15	3.18	3.18	-0.93%	22,300
Feb 5, 2025	3.12	3.12	3.24	3.24	3.12	3.12	3.21	3.21	2.88%	8,629
Feb 4, 2025	3.09	3.09	3.28	3.28	3.06	3.06	3.12	3.12	-2.19%	19,900
Feb 3, 2025	3.30	3.30	3.41	3.41	3.03	3.03	3.19	3.19	-3.92%	18,000