Earlyworks Co., Ltd (ELWS)
NASDAQ: ELWS · Real-Time Price · USD
5.37
-0.02 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
5.26
-0.11 (-1.96%)
After-hours: Dec 5, 2025, 4:30 PM EST
Earlyworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.42 | 5.42 | 5.25 | 5.37 | 5.37 | -0.37% | 6,940 |
| Dec 4, 2025 | 5.40 | 5.48 | 5.35 | 5.39 | 5.39 | -2.27% | 8,713 |
| Dec 3, 2025 | 5.37 | 5.51 | 5.25 | 5.51 | 5.51 | 2.32% | 11,612 |
| Dec 2, 2025 | 5.52 | 5.65 | 5.39 | 5.39 | 5.39 | -1.01% | 9,209 |
| Dec 1, 2025 | 5.67 | 5.67 | 5.33 | 5.44 | 5.44 | -3.89% | 15,030 |
| Nov 28, 2025 | 5.30 | 5.67 | 5.17 | 5.66 | 5.66 | 10.76% | 18,501 |
| Nov 26, 2025 | 5.65 | 5.65 | 5.11 | 5.11 | 5.11 | -10.04% | 41,557 |
| Nov 25, 2025 | 5.83 | 5.85 | 5.65 | 5.68 | 5.68 | -2.74% | 48,223 |
| Nov 24, 2025 | 5.96 | 5.97 | 5.66 | 5.84 | 5.84 | -2.34% | 58,317 |
| Nov 21, 2025 | 5.72 | 5.98 | 5.50 | 5.98 | 5.98 | 7.94% | 25,517 |
| Nov 20, 2025 | 6.02 | 6.02 | 5.41 | 5.54 | 5.54 | -7.97% | 21,159 |
| Nov 19, 2025 | 5.98 | 6.06 | 5.80 | 6.02 | 6.02 | 1.01% | 26,986 |
| Nov 18, 2025 | 5.34 | 6.00 | 5.26 | 5.96 | 5.96 | 10.99% | 51,931 |
| Nov 17, 2025 | 5.82 | 6.00 | 5.15 | 5.37 | 5.37 | -9.44% | 58,318 |
| Nov 14, 2025 | 5.83 | 5.95 | 5.64 | 5.93 | 5.93 | 2.24% | 29,873 |
| Nov 13, 2025 | 5.19 | 5.80 | 5.19 | 5.80 | 5.80 | 11.11% | 65,939 |
| Nov 12, 2025 | 5.24 | 5.28 | 4.75 | 5.22 | 5.22 | 0.77% | 51,033 |
| Nov 11, 2025 | 4.34 | 5.65 | 4.34 | 5.18 | 5.18 | 18.81% | 329,638 |
| Nov 10, 2025 | 3.98 | 4.46 | 3.86 | 4.36 | 4.36 | 11.79% | 78,745 |
| Nov 7, 2025 | 3.82 | 3.90 | 3.70 | 3.90 | 3.90 | 2.90% | 8,316 |
| Nov 6, 2025 | 3.75 | 4.03 | 3.70 | 3.79 | 3.79 | 1.34% | 34,180 |
| Nov 5, 2025 | 3.88 | 3.92 | 3.69 | 3.74 | 3.74 | -2.09% | 17,530 |
| Nov 4, 2025 | 4.24 | 4.28 | 3.82 | 3.82 | 3.82 | -10.96% | 170,738 |
| Nov 3, 2025 | 4.36 | 4.60 | 4.24 | 4.29 | 4.29 | -1.83% | 81,578 |
| Oct 31, 2025 | 4.24 | 4.49 | 4.14 | 4.37 | 4.37 | 2.82% | 27,466 |
| Oct 30, 2025 | 4.16 | 4.31 | 4.13 | 4.25 | 4.25 | 1.92% | 29,263 |
| Oct 29, 2025 | 4.23 | 4.27 | 3.99 | 4.17 | 4.17 | -1.42% | 18,670 |
| Oct 28, 2025 | 4.22 | 4.48 | 4.16 | 4.23 | 4.23 | 0.24% | 37,906 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.07 | 4.22 | 4.22 | -7.46% | 139,843 |
| Oct 24, 2025 | 4.12 | 4.75 | 4.12 | 4.56 | 4.56 | 8.57% | 98,048 |
| Oct 23, 2025 | 4.14 | 4.38 | 4.05 | 4.20 | 4.20 | 4.48% | 69,030 |
| Oct 22, 2025 | 4.35 | 4.55 | 3.92 | 4.02 | 4.02 | -11.65% | 108,265 |
| Oct 21, 2025 | 3.91 | 4.60 | 3.90 | 4.55 | 4.55 | 9.37% | 126,014 |
| Oct 20, 2025 | 4.03 | 4.40 | 3.86 | 4.16 | 4.16 | -9.96% | 146,339 |
| Oct 17, 2025 | 3.87 | 4.68 | 3.35 | 4.62 | 4.62 | -9.41% | 543,900 |
| Oct 16, 2025 | 3.96 | 8.83 | 3.90 | 5.10 | 5.10 | 38.59% | 31,567,435 |
| Oct 15, 2025 | 3.78 | 3.85 | 3.60 | 3.68 | 3.68 | -2.65% | 111,952 |
| Oct 14, 2025 | 3.33 | 3.99 | 3.32 | 3.78 | 3.78 | -0.26% | 82,144 |
| Oct 13, 2025 | 2.75 | 4.09 | 2.75 | 3.79 | 3.79 | 40.37% | 321,799 |
| Oct 10, 2025 | 3.00 | 3.16 | 2.67 | 2.70 | 2.70 | -10.30% | 48,316 |
| Oct 9, 2025 | 3.09 | 3.32 | 2.99 | 3.01 | 3.01 | -5.64% | 46,938 |
| Oct 8, 2025 | 2.98 | 3.41 | 2.86 | 3.19 | 3.19 | 4.59% | 64,156 |
| Oct 7, 2025 | 3.10 | 3.27 | 2.53 | 3.05 | 3.05 | -1.61% | 144,886 |
| Oct 6, 2025 | 2.68 | 3.40 | 2.68 | 3.10 | 3.10 | 15.67% | 227,753 |
| Oct 3, 2025 | 2.66 | 2.78 | 2.66 | 2.68 | 2.68 | - | 27,786 |
| Oct 2, 2025 | 2.60 | 2.78 | 2.56 | 2.68 | 2.68 | 4.28% | 27,852 |
| Oct 1, 2025 | 2.59 | 2.64 | 2.47 | 2.57 | 2.57 | 0.55% | 52,103 |
| Sep 30, 2025 | 2.60 | 2.74 | 2.40 | 2.56 | 2.56 | -6.37% | 78,002 |
| Sep 29, 2025 | 2.53 | 2.89 | 2.45 | 2.73 | 2.73 | 4.00% | 81,184 |
| 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% | 980,935 |
| 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 |
| Jul 17, 2025 | 2.50 | 2.59 | 2.35 | 2.53 | 2.53 | 0.20% | 89,515 |