Get the Stockscreener App
5.65
2.92%
-0.17
After Hours:
5.65
Earlyworks Co Ltd Adr Stock (ELWS) Price History
The historical daily chart and data for Earlyworks Co Ltd Adr stock (ELWS), show that the latest closing stock price as of December 12, 2025, is $5.65.
- Earlyworks Co Ltd Adr all-time high stock price is $13.00, occurred on February 14, 2024.
- The lowest Earlyworks Co Ltd Adr stock price recorded was $0.00 on August 09, 2024. Since then, Earlyworks Co Ltd Adr's stock price has risen over to $5.65 now.
- The 52-week high stock price for ELWS is $10.50, representing a 85.84% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for ELWS is $1.64, indicating a -70.97% decrease from the current share price, occurred on July 01, 2025.
The table below shows more information about ELWS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.78 | $5.58 | $0.1941 | 2,859.0 | -2.92% |
| Dec 11, 2025 | $6.11 | $5.38 | $0.728 | 28,245.0 | +3.93% |
| Dec 10, 2025 | $5.68 | $5.60 | $0.08 | 3,193.0 | -3.45% |
| Dec 09, 2025 | $5.80 | $5.60 | $0.20 | 11,614.0 | +3.94% |
| Dec 08, 2025 | $5.59 | $5.29 | $0.3009 | 19,497.0 | +4.01% |
| Dec 05, 2025 | $5.42 | $5.25 | $0.165 | 7,039.0 | -0.37% |
| Dec 04, 2025 | $5.48 | $5.35 | $0.1255 | 7,697.0 | -2.27% |
| Dec 03, 2025 | $5.51 | $5.25 | $0.2599 | 11,612.0 | +2.32% |
| Dec 02, 2025 | $5.65 | $5.38 | $0.2646 | 9,196.0 | -1.01% |
| Dec 01, 2025 | $5.67 | $5.33 | $0.34 | 15,030.0 | -3.89% |
| Nov 28, 2025 | $5.67 | $5.17 | $0.50 | 18,662.0 | +10.76% |
| Nov 26, 2025 | $5.65 | $5.11 | $0.5435 | 41,496.0 | -10.04% |
| Nov 25, 2025 | $5.85 | $5.65 | $0.1999 | 48,223.0 | -2.74% |
| Nov 24, 2025 | $5.96 | $5.66 | $0.305 | 58,257.0 | -2.34% |
| Nov 21, 2025 | $5.98 | $5.50 | $0.4772 | 24,542.0 | +7.94% |
| Nov 20, 2025 | $6.02 | $5.41 | $0.6065 | 21,159.0 | -7.97% |
| Nov 19, 2025 | $6.06 | $5.80 | $0.26 | 26,864.0 | +1.01% |
| Nov 18, 2025 | $6.00 | $5.26 | $0.7399 | 51,662.0 | +10.99% |
| Nov 17, 2025 | $6.00 | $5.15 | $0.8544 | 57,849.0 | -9.44% |
| Nov 14, 2025 | $5.95 | $5.64 | $0.3091 | 29,578.0 | +2.24% |
Earlyworks Co Ltd Adr Stock (ELWS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Earlyworks Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELWS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Earlyworks Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Earlyworks Co Ltd Adr Stock (ELWS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.11 | $5.25 | $0.858 | 118,841.0 | -0.18% |
| Nov, 2025 | $6.06 | $3.69 | $2.37 | 1,129,593.0 | +29.52% |
| Oct, 2025 | $8.83 | $2.47 | $6.36 | 33,823,798.0 | +70.97% |
| Sep, 2025 | $2.89 | $1.90 | $0.99 | 2,889,156.0 | +2.86% |
| Aug, 2025 | $10.50 | $2.43 | $8.07 | 3,818,301.0 | -55.62% |
| Jul, 2025 | $6.14 | $1.64 | $4.50 | 66,576,111.0 | +212.85% |
| Jun, 2025 | $2.16 | $1.77 | $0.3899 | 1,407,190.0 | -7.25% |
| May, 2025 | $3.67 | $1.78 | $1.89 | 3,742,228.0 | +1.05% |
| Apr, 2025 | $2.40 | $1.69 | $0.71 | 644,728.0 | -17.67% |
| Mar, 2025 | $2.50 | $1.80 | $0.70 | 341,165.0 | +6.42% |
| Feb, 2025 | $3.51 | $2.10 | $1.41 | 275,136.0 | -34.34% |
| Jan, 2025 | $3.79 | $2.66 | $1.13 | 368,922.0 | +24.81% |
Earlyworks Co Ltd Adr Stock (ELWS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.25 | $2.34 | $0.9093 | 1,340,536.0 | -4.47% |
| Nov, 2024 | $8.68 | $2.32 | $6.36 | 17,310,617.0 | +24.77% |
| Oct, 2024 | $2.56 | $1.86 | $0.70 | 275,814.0 | -4.81% |
| Sep, 2024 | $2.80 | $2.04 | $0.76 | 397,064.0 | -10.26% |
| Aug, 2024 | $5.20 | $1.04 | $4.16 | 44,357,422.0 | +22.15% |
| Jul, 2024 | $2.45 | $1.99 | $0.4599 | 476,437.0 | +1.13% |
| Jun, 2024 | $2.47 | $1.55 | $0.921 | 2,624,892.0 | +3.76% |
| May, 2024 | $4.00 | $2.02 | $1.98 | 2,720,224.8 | -45.61% |
| Apr, 2024 | $5.60 | $2.75 | $2.85 | 2,878,547.4 | +12.21% |
| Mar, 2024 | $4.99 | $2.51 | $2.48 | 4,011,645.6 | +17.19% |
| Feb, 2024 | $13.00 | $1.91 | $11.09 | 13,748,764.2 | +0.97% |
| Jan, 2024 | $6.25 | $1.84 | $4.41 | 1,925,241.2 | -6.23% |
Earlyworks Co Ltd Adr Stock (ELWS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.35 | $2.00 | $2.35 | 823,258.8 | +23.60% |
| Nov, 2023 | $3.25 | $1.85 | $1.40 | 315,183.2 | -16.77% |
| Oct, 2023 | $4.20 | $2.94 | $1.25 | 194,680.8 | -3.68% |
| Sep, 2023 | $7.96 | $2.85 | $5.11 | 422,110.4 | +0.00% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):