NasdaqCM - Nasdaq Real Time Price USD

Earlyworks Co., Ltd (ELWS)

1.9700
-0.5200
(-20.88%)
As of 12:11:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.25002.40001.96001.97001.9700147,706
May 13, 20252.04903.67002.04502.49002.49003,073,000
May 12, 20251.89202.32501.81002.16002.1600167,600
May 9, 20251.81001.91001.80001.84601.846045,900
May 8, 20251.87001.96001.81101.85001.850019,200
May 7, 20251.88501.89001.82001.86501.86506,800
May 6, 20251.95601.96001.88001.94501.945010,100
May 5, 20251.99001.99001.92001.93501.935011,300
May 2, 20251.91002.05001.91002.01002.010011,300
May 1, 20251.81002.06001.81001.95001.950017,000
Apr 30, 20251.94002.01501.84901.91001.91009,300
Apr 29, 20251.97002.06001.91001.94001.94004,700
Apr 28, 20251.90002.10001.83001.97001.970045,600
Apr 25, 20251.99002.15001.90001.91001.910025,500
Apr 24, 20252.04002.15001.93001.99001.990011,300
Apr 23, 20252.10002.11501.93001.99001.990022,300
Apr 22, 20252.04502.20001.91001.91701.917025,100
Apr 21, 20251.92002.16001.92001.98001.980025,300
Apr 17, 20252.00002.20001.89002.01902.01909,900
Apr 16, 20251.91002.18001.90002.04302.043014,400
Apr 15, 20252.16002.32001.90001.90001.900053,700
Apr 14, 20251.89002.40001.87002.25002.250062,100
Apr 11, 20252.01002.04001.69501.88001.880066,500
Apr 10, 20252.00002.03001.69001.96001.960058,400
Apr 9, 20251.86202.20001.78202.00002.000048,500
Apr 8, 20252.10002.13001.70001.84001.840026,900
Apr 7, 20252.00002.28001.81001.97001.970054,400
Apr 4, 20252.05102.16001.86002.01002.010023,600
Apr 3, 20252.11002.34002.00002.20002.200040,200
Apr 2, 20252.08002.22202.05002.15002.15006,600
Apr 1, 20252.25502.31002.10002.23002.230014,000
Mar 31, 20252.18002.39002.01002.32002.320017,400
Mar 28, 20252.29002.35002.08002.30002.300035,000
Mar 27, 20252.29002.50002.04002.26002.260040,700
Mar 26, 20252.29502.50002.09002.30002.300022,000
Mar 25, 20252.31002.48002.04002.17002.170011,900
Mar 24, 20252.24602.48102.20002.30902.309014,100
Mar 21, 20252.16002.16002.10002.10002.10002,800
Mar 20, 20252.13002.30802.04702.09002.09008,000
Mar 19, 20252.01002.19001.99702.13002.13003,900
Mar 18, 20252.00002.04002.00002.00202.00203,600
Mar 17, 20251.95002.11801.91001.98601.986015,100
Mar 14, 20251.87801.97101.87801.95001.95003,500
Mar 13, 20251.84001.96001.84001.88001.880012,100
Mar 12, 20251.87001.89001.80001.84001.84007,200
Mar 11, 20251.93001.95001.80001.86701.867012,600
Mar 10, 20252.06002.08001.92001.92001.92009,400
Mar 7, 20252.06002.15001.92002.06002.06008,700
Mar 6, 20252.10002.16702.06002.06002.06004,500
Mar 5, 20252.11002.13602.06302.07002.07006,400
Mar 4, 20252.09002.20002.00002.15002.150016,000
Mar 3, 20252.26002.39002.10702.21002.2100117,100
Feb 28, 20252.44002.44002.10002.18002.18008,700
Feb 27, 20252.21002.55902.16102.17602.176011,100
Feb 26, 20252.37002.37002.20002.20002.20009,800
Feb 25, 20252.59002.65002.36002.36002.360022,100
Feb 24, 20252.93002.93002.59002.59002.590013,800
Feb 21, 20252.70002.96002.55002.57002.570024,600
Feb 20, 20252.83002.83002.65002.65002.650020,100
Feb 19, 20252.87502.87502.80002.80002.80009,600
Feb 18, 20252.92002.92002.75002.78102.781016,400
Feb 14, 20252.88002.88002.79002.80002.80003,900
Feb 13, 20252.91002.97002.83002.93102.931015,400
Feb 12, 20252.79002.99002.77802.90502.90506,600
Feb 11, 20252.90002.99002.69002.80102.801020,100
Feb 10, 20252.97002.98602.90002.90002.90003,200
Feb 7, 20253.25003.25002.80002.90002.900021,100
Feb 6, 20253.15003.50803.15003.18503.185022,300
Feb 5, 20253.12003.24003.12003.21003.21008,600
Feb 4, 20253.09003.28003.06003.12003.120019,900
Feb 3, 20253.30003.41003.02703.19103.191018,000
Jan 31, 20253.24003.32003.15003.32003.32009,900
Jan 30, 20253.66003.68903.24003.29903.299025,000
Jan 29, 20253.03003.79503.03003.70503.705026,100
Jan 28, 20252.97003.01902.89003.01003.01005,100
Jan 27, 20253.27003.27002.90802.96002.960016,900
Jan 24, 20253.09903.26502.99603.23003.230015,500
Jan 23, 20253.00003.11802.92903.09003.090027,000
Jan 22, 20252.78203.09002.76003.09003.090019,900
Jan 21, 20252.90002.94002.78002.85002.850033,700
Jan 17, 20252.83002.96502.79002.94002.94006,900
Jan 16, 20252.90002.98402.81002.81002.810028,300
Jan 15, 20252.83202.99002.83002.99002.99007,000
Jan 14, 20252.83002.90002.81002.83002.83003,400
Jan 13, 20252.92003.03002.75002.84002.840018,600
Jan 10, 20253.11003.11002.78002.78002.780017,000
Jan 8, 20253.01003.09002.87002.98002.980016,500
Jan 7, 20253.24003.24002.99003.10003.100020,700
Jan 6, 20253.00003.21003.00003.15003.150025,600
Jan 3, 20252.84003.10002.75503.10003.100028,300
Jan 2, 20252.66002.79002.66002.76002.760017,700
Dec 31, 20242.83002.83002.65002.66002.66005,400
Dec 30, 20242.72002.78002.62002.78002.780034,500
Dec 27, 20242.77002.86502.70002.74002.740027,400
Dec 26, 20242.84002.89002.70002.76002.760024,800
Dec 24, 20242.95002.95002.73002.85002.850011,800
Dec 23, 20242.82002.89002.70002.70002.700031,600
Dec 20, 20242.85002.92002.75002.82002.820021,600
Dec 19, 20242.81002.95502.80002.95002.950015,100
Dec 18, 20243.21003.21002.80002.95002.950083,900
Dec 17, 20242.73003.24902.73003.24003.240084,500
Dec 16, 20242.78002.81002.71102.77002.770012,700
Dec 13, 20242.70002.78002.60602.73002.730020,000
Dec 12, 20242.70002.77002.55002.73002.730026,100
Dec 11, 20242.80002.80002.60002.66002.660015,800
Dec 10, 20242.67002.80002.66002.74302.743011,200
Dec 9, 20242.73002.79002.64002.71002.710026,700
Dec 6, 20242.68002.85002.34002.67902.6790776,100
Dec 5, 20242.75002.93002.60002.66002.660036,700
Dec 4, 20242.61702.92002.61702.80002.800023,600
Dec 3, 20242.77002.78002.60002.70002.700016,800
Dec 2, 20243.15003.15002.68002.77002.770057,300
Nov 29, 20243.27003.39002.85002.91002.910077,700
Nov 27, 20242.78003.32502.72503.21003.210093,000
Nov 26, 20242.67002.91002.67002.79002.790019,100
Nov 25, 20242.73002.84002.63002.78002.780041,000
Nov 22, 20242.61002.69002.56102.64002.640026,100
Nov 21, 20242.63602.82002.53102.64002.640061,900
Nov 20, 20242.68002.78002.55002.60002.600035,900
Nov 19, 20242.65002.93802.60002.71002.710034,600
Nov 18, 20243.05003.33002.65002.65002.650059,500
Nov 15, 20242.74003.07102.66003.00003.0000114,300
Nov 14, 20242.91002.91002.56002.77002.7700127,000
Nov 13, 20243.14003.37502.76002.95002.9500121,700
Nov 12, 20243.67003.79003.12003.14003.1400135,900
Nov 11, 20243.81004.52003.50003.71003.7100330,600
Nov 8, 20245.82005.89003.62003.74003.7400857,600
Nov 7, 20246.35008.68006.35006.75006.75004,838,900
Nov 6, 20244.60006.60004.20006.09006.09006,078,800
Nov 5, 20244.21004.55003.85004.25004.25001,950,400
Nov 4, 20242.79004.63002.79004.37004.37003,145,400
Nov 1, 20242.40003.07002.32002.79602.7960305,800
Oct 31, 20242.14002.44002.14002.33202.332067,800
Oct 30, 20242.01002.20002.01002.15002.150021,500
Oct 29, 20242.10002.10002.00002.06202.062012,600
Oct 28, 20242.00002.15001.91002.00102.001010,800
Oct 25, 20242.18002.18001.97002.00502.005010,900
Oct 24, 20242.09002.21402.07002.08002.08004,000
Oct 23, 20242.08002.08001.86001.98001.980021,000
Oct 22, 20242.19002.24602.02002.14002.140016,200
Oct 21, 20242.34002.34002.18002.27002.270011,600
Oct 18, 20242.54002.54002.17002.24002.240014,800
Oct 17, 20242.16002.30002.16002.26002.26001,600
Oct 16, 20242.20502.26002.18002.18002.18002,800
Oct 15, 20242.16002.27802.16002.21002.21008,600
Oct 14, 20242.34002.34002.20702.24002.24005,900
Oct 11, 20242.27002.43502.27002.41502.41505,500
Oct 10, 20242.30002.56002.19702.27002.270024,800
Oct 9, 20242.15002.30002.15002.29702.297011,200
Oct 8, 20242.21002.27002.16002.16002.16004,200
Oct 7, 20242.30002.42002.20002.27002.27003,600
Oct 4, 20242.24002.38402.15002.19402.19404,900
Oct 3, 20242.22902.29002.22902.23002.23003,800
Oct 2, 20242.31002.32002.23102.32002.32006,500
Oct 1, 20242.35002.47002.31002.37002.37004,800
Sep 30, 20242.47002.47002.31002.45002.450013,800
Sep 27, 20242.31002.42502.31002.35502.355011,900
Sep 26, 20242.31002.37002.31002.35002.35003,100
Sep 25, 20242.30002.41702.30002.30002.30004,400
Sep 24, 20242.15602.49002.15502.35002.350022,700
Sep 23, 20242.28002.30002.17302.19502.19507,200
Sep 20, 20242.28002.31002.17002.21002.210024,100
Sep 19, 20242.30402.80002.15002.27402.274089,500
Sep 18, 20242.17002.32302.15002.15002.15008,000
Sep 17, 20242.21102.31202.05002.16002.16006,800
Sep 16, 20242.20002.32002.12002.18002.180014,600
Sep 13, 20242.13002.40002.08002.23002.230012,900
Sep 12, 20242.10002.46002.10002.16002.160011,100
Sep 11, 20242.16002.20802.04002.09002.090019,200
Sep 10, 20242.35002.45002.18002.30002.300018,700
Sep 9, 20242.25002.41002.25002.30002.30007,300
Sep 6, 20242.32202.48002.25002.34002.34008,400
Sep 5, 20242.47002.60002.30002.30002.300030,300
Sep 4, 20242.59002.69802.48002.53002.530050,100
Sep 3, 20242.68002.71002.43002.59002.590033,900
Aug 30, 20242.89002.89002.66002.73002.730034,100
Aug 29, 20242.63003.00002.63002.95002.950037,700
Aug 28, 20242.72002.83002.57002.71002.710053,000
Aug 27, 20242.59003.06002.59002.87002.8700216,600
Aug 26, 20243.25003.54002.50002.65002.6500205,400
Aug 23, 20243.18003.50903.08003.38003.3800214,600
Aug 22, 20242.78003.30002.78003.25003.2500222,900
Aug 21, 20242.44002.84002.33902.80002.8000275,800
Aug 20, 20242.28002.40002.22002.38002.3800238,500
Aug 19, 20242.55002.55002.17002.32002.3200106,000
Aug 16, 20242.78003.17002.07802.47002.4700488,400
Aug 15, 20244.59004.90002.73002.86002.86003,348,500
Aug 14, 20244.36004.70003.66004.25004.25003,339,900
Aug 13, 20241.40105.20001.04004.40004.400035,838,200
Aug 12, 20241.75801.75801.56001.56001.56007,600
Aug 9, 20241.74001.74001.74001.74001.7400-
Aug 8, 20241.72001.75001.70001.74001.74003,400
Aug 7, 20241.80001.85001.71001.76001.76005,700
Aug 6, 20241.95501.95501.85001.85001.85001,700
Aug 5, 20241.93002.04101.80001.80001.800011,200
Aug 2, 20242.17002.19802.14002.14002.14006,600
Aug 1, 20242.24002.24002.20002.20002.20001,000
Jul 31, 20242.28002.29002.20002.23502.23501,200
Jul 30, 20242.24502.24502.16002.21002.21008,500
Jul 29, 20242.21002.32002.15002.29502.29507,100
Jul 26, 20242.22802.24002.16502.20002.20009,700
Jul 25, 20242.15002.23002.15002.23002.23003,100
Jul 24, 20242.16002.20002.12002.15002.15003,600
Jul 23, 20242.22202.33002.12002.16002.16005,800
Jul 22, 20242.20002.21002.12102.19002.19009,000
Jul 19, 20242.27002.27002.11002.13002.130018,800
Jul 18, 20242.23002.24502.01002.18002.180025,900
Jul 17, 20242.36002.36002.14002.23002.230021,400
Jul 16, 20242.16002.40002.16002.24502.245061,300
Jul 15, 20242.07002.22002.07002.21002.21008,700
Jul 12, 20242.25002.25002.12002.18202.18203,600
Jul 11, 20242.24002.24002.10002.16002.160010,500
Jul 10, 20242.25002.26002.10402.18002.18006,000
Jul 9, 20242.26002.27002.21002.26002.26003,300
Jul 8, 20242.26502.26502.11402.15002.15007,200
Jul 5, 20242.25002.30002.15002.29002.290011,900
Jul 3, 20242.33002.45002.16002.24002.2400115,500
Jul 2, 20242.21002.25002.15002.21002.210060,200
Jul 1, 20242.28002.28001.99002.11002.110082,400
Jun 28, 20242.27002.28002.17002.21002.210056,400
Jun 27, 20242.16002.29002.10002.14002.140015,700
Jun 26, 20241.95002.29001.95002.12002.120020,800
Jun 25, 20242.09002.11901.96002.11902.119014,800
Jun 24, 20241.82002.27001.79802.15002.1500127,200
Jun 21, 20241.80001.88001.78001.88001.880012,300
Jun 20, 20241.74001.89001.74001.80001.800018,600
Jun 18, 20241.86001.88001.70001.81001.8100118,000
Jun 17, 20241.93002.00001.85001.96001.9600486,800
Jun 14, 20241.88002.08001.80001.89001.8900103,700
Jun 13, 20241.85001.97001.76001.93001.930022,800
Jun 12, 20241.77001.88001.70001.85001.850064,100
Jun 11, 20241.63001.75001.63001.75001.750013,000
Jun 10, 20241.67501.74001.63001.65001.650025,600
Jun 7, 20241.70001.78001.62201.65001.650053,100
Jun 6, 20241.74001.76001.60001.65001.650035,600
Jun 5, 20241.61701.81001.55301.74501.7450181,200
Jun 4, 20241.69001.82001.59001.66001.6600177,300
Jun 3, 20242.44002.47401.68001.70001.70001,155,500
May 31, 20242.13002.23002.13002.13002.13001,154,100
May 30, 20242.18002.33002.08702.31002.310032,500
May 29, 20242.21802.27602.05302.21902.219034,600
May 28, 20242.23002.27002.13002.17002.170029,400
May 24, 20242.13502.44002.05002.24302.2430113,500
May 23, 20242.21002.28002.02002.10002.100090,900
May 22, 20242.53002.66002.31002.32002.320060,300
May 21, 20242.89002.95002.52002.53002.5300198,500
May 20, 20242.78002.78002.45002.72002.7200140,200
May 17, 20242.91002.99002.63002.64002.640070,800
May 16, 2024 1:5 Stock Splits
May 16, 20243.20003.24002.75003.02003.0200185,700
May 15, 20243.00003.40003.00003.05003.050081,060
May 14, 20242.95003.10002.90002.97502.975043,120

Related Tickers

XTKG X3 Holdings Co., Ltd.
1.4800
-29.86%
 
ORKT Orangekloud Technology Inc.
0.5004
+1.09%
 
CNTM ConnectM Technology Solutions, Inc.
0.2200
+11.11%
 
FTFT Future FinTech Group Inc.
1.6020
+2.04%
 
IFBD Infobird Co., Ltd
1.0600
-9.32%
 
SGN Signing Day Sports, Inc.
0.6610
-2.51%
 
WCT Wellchange Holdings Company Limited
0.2981
-6.26%
 
OBLG Oblong, Inc.
3.2200
+4.21%
 
FRGT Freight Technologies, Inc.
1.1950
+5.75%
 
FMTO Femto Technologies Inc.
5.22
+4.25%