Canada markets closed

Earlyworks Co., Ltd (ELWS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7200+0.0800 (+3.03%)
At close: 04:00PM EDT
2.8700 +0.15 (+5.51%)
After hours: 07:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20242.78002.78002.45002.72002.7200137,300
May 17, 20242.91002.99002.63002.64002.640070,800
May 16, 20243.20003.24002.75003.02003.0200185,700
May 16, 20241:5 Stock Split
May 15, 20243.00003.40003.00003.05003.050081,060
May 14, 20242.95003.10002.90002.97502.975043,120
May 13, 20242.81503.10002.81502.98502.985054,800
May 10, 20243.15003.20002.91002.93502.935043,000
May 09, 20243.05003.20002.90002.93002.930072,920
May 08, 20243.25003.25003.00503.02003.020072,000
May 07, 20243.60003.65003.25003.41003.410071,180
May 06, 20243.10003.70003.08003.57503.5750288,180
May 03, 20243.38503.42503.13003.18003.180060,900
May 02, 20243.35003.55003.25503.26503.265065,240
May 01, 20243.95004.00003.25003.28503.285088,640
Apr 30, 20243.65004.35003.50003.91503.9150170,380
Apr 29, 20243.40003.82503.20503.52003.5200180,280
Apr 26, 20244.04005.60003.01003.30503.30501,616,260
Apr 25, 20243.02003.88002.90503.67503.6750610,020
Apr 24, 20242.92503.10002.85503.09003.09008,000
Apr 23, 20243.00003.10002.95003.10003.100010,800
Apr 22, 20242.97003.25002.75503.10003.100060,080
Apr 19, 20243.12003.22503.02503.05003.050013,860
Apr 18, 20242.93003.20002.90003.10503.105052,360
Apr 17, 20243.15003.15002.75003.00003.000076,880
Apr 16, 20243.15003.35003.00003.20003.200028,160
Apr 15, 20243.37503.40003.16503.35003.350012,600
Apr 12, 20243.52503.61003.25503.30503.305020,260
Apr 11, 20243.45003.70003.40003.48503.485027,460
Apr 10, 20243.39003.57003.19503.35003.350040,700
Apr 09, 20243.55003.65003.25003.53503.535030,480
Apr 08, 20243.50003.75003.30003.58003.580073,160
Apr 05, 20243.45003.47503.16003.22503.225021,800
Apr 04, 20243.24003.84003.12003.51503.515060,060
Apr 03, 20243.35003.35003.11003.34003.34009,600
Apr 02, 20243.10003.49003.10003.30003.300019,420
Apr 01, 20243.50003.73003.12003.12003.120033,240
Mar 28, 20243.50003.83503.37503.49003.490081,460
Mar 27, 20244.00004.05003.40003.70003.7000130,920
Mar 26, 20243.75004.43503.30004.15504.1550319,200
Mar 25, 20242.83503.62002.75003.58003.5800293,880
Mar 22, 20242.94502.94502.75002.88502.885025,920
Mar 21, 20243.04003.04002.80002.84002.840015,300
Mar 20, 20243.14503.15002.80002.86002.860031,640
Mar 19, 20243.45003.45003.05003.09503.095010,900
Mar 18, 20243.50003.50003.15003.45003.450028,960
Mar 15, 20243.35003.60003.10003.46003.460037,880
Mar 14, 20244.00004.10003.30003.45003.450091,400
Mar 13, 20243.66004.45003.64503.95003.9500214,680
Mar 12, 20243.05004.70002.95503.95003.9500887,660
Mar 11, 20242.61004.99002.61003.20003.20001,818,440
Mar 08, 20242.86502.86502.60502.60502.605019,980
Mar 07, 20242.55002.95002.51502.73002.730021,580
Mar 06, 20242.65002.72502.55002.56502.565025,400
Mar 05, 20242.75502.90002.61002.74502.745016,540
Mar 04, 20243.00003.09502.85002.99502.995029,780
Mar 01, 20242.95003.10002.78003.02003.020029,640
Feb 29, 20243.05003.15002.75002.98002.980028,340
Feb 28, 20243.19003.20002.92503.09003.090040,260
Feb 27, 20243.10003.90002.94503.29503.2950258,980
Feb 26, 20242.80003.20002.75002.94502.945053,620
Feb 23, 20243.10003.14502.75002.83002.830032,040
Feb 22, 20243.30003.70002.90503.14503.145075,840
Feb 21, 20243.25003.50003.02503.32003.320055,260
Feb 20, 20244.57504.85003.55003.56503.5650105,440
Feb 16, 20244.00005.20003.70004.87504.8750327,980
Feb 15, 20244.47004.85003.60004.65004.6500462,200
Feb 14, 20248.800013.00006.15006.55006.550011,479,800
Feb 13, 20242.25002.42502.15002.27502.2750624,520
Feb 12, 20242.20502.50002.20002.47002.470046,100
Feb 09, 20242.18002.65002.05002.50002.5000156,480
Feb 08, 20242.00002.35001.91502.22002.220076,020
Feb 07, 20242.04502.11002.00502.01002.010026,260
Feb 06, 20242.00502.20002.00502.07502.075010,920
Feb 05, 20242.10502.20002.00502.05502.055015,140
Feb 02, 20242.17502.29502.05502.22502.225022,840
Feb 01, 20242.48502.49502.20002.33002.330083,260
Jan 31, 20241.87002.99001.85502.95002.9500521,140
Jan 30, 20241.85001.90001.85001.90001.900012,920
Jan 29, 20241.84501.95001.84501.90501.90509,580
Jan 26, 20241.89501.90001.85501.89001.890012,800
Jan 25, 20241.85001.97001.85001.90001.900013,460
Jan 24, 20241.90001.91501.85001.85501.855019,860
Jan 23, 20242.10002.10001.88001.90501.905018,440
Jan 22, 20242.10002.25002.05002.15002.150020,840
Jan 19, 20242.22502.27502.10002.11002.110020,380
Jan 18, 20242.10002.42502.07502.22502.225018,100
Jan 17, 20242.30002.35002.10002.10002.100018,840
Jan 16, 20242.48502.50002.35002.35002.35009,340
Jan 12, 20242.55002.72002.47502.50002.500014,760
Jan 11, 20242.40002.64002.40002.56502.565011,380
Jan 10, 20242.60002.60002.33002.44502.445023,540
Jan 09, 20242.75002.75002.58002.60002.600012,120
Jan 08, 20242.86003.00002.65002.84002.840010,700
Jan 05, 20242.95003.05002.69502.90002.900019,760
Jan 04, 20243.40003.44502.95003.07503.075033,860
Jan 03, 20243.47003.57003.05003.51003.510056,360
Jan 02, 20243.20006.25003.16003.60003.60001,106,980
Dec 29, 20233.20503.80002.85003.14503.1450175,380
Dec 28, 20233.80003.80003.00503.39003.390086,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...