Earlyworks Co Ltd (ELWS)

0.6575 -0.13 (-16.05%) USD  |  NASDAQ  |  May 01, 16:00
0.647 -0.01 (-1.60%) After-Hours: 20:00
More

Earlyworks Price: 0.6575 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
May 01, 2024 0.79 0.80 0.65 0.6575 422940.0
Apr 30, 2024 0.73 0.87 0.70 0.7832 851895.0
Apr 29, 2024 0.68 0.765 0.6405 0.7035 901359.0
Apr 26, 2024 0.8075 1.12 0.602 0.661 8.081M
Apr 25, 2024 0.604 0.7761 0.581 0.7354 3.050M
Apr 24, 2024 0.585 0.62 0.571 0.618 40023.00
Apr 23, 2024 0.60 0.62 0.59 0.62 54037.00
Apr 22, 2024 0.594 0.65 0.5506 0.62 300356.0
Apr 19, 2024 0.6243 0.645 0.605 0.61 69272.00
Apr 18, 2024 0.586 0.64 0.58 0.621 261850.0
Apr 17, 2024 0.63 0.63 0.55 0.5998 384412.0
Apr 16, 2024 0.63 0.6698 0.60 0.64 140824.0
Apr 15, 2024 0.6745 0.68 0.6334 0.67 63180.00
Apr 12, 2024 0.705 0.722 0.651 0.661 101285.0
Apr 11, 2024 0.69 0.74 0.68 0.697 137280.0
Apr 10, 2024 0.6783 0.7142 0.6392 0.67 203533.0
Apr 09, 2024 0.71 0.73 0.65 0.707 152402.0
Apr 08, 2024 0.70 0.75 0.66 0.716 365766.0
Apr 05, 2024 0.69 0.695 0.6315 0.6451 109185.0
Apr 04, 2024 0.648 0.7675 0.6235 0.7028 300263.0
Apr 03, 2024 0.67 0.67 0.622 0.6682 48036.00
Apr 02, 2024 0.62 0.6982 0.62 0.66 97151.00
Apr 01, 2024 0.70 0.7455 0.624 0.624 166211.0
Mar 28, 2024 0.70 0.7675 0.675 0.698 409335.0
Mar 27, 2024 0.80 0.81 0.68 0.7399 654580.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.3713
Minimum
Jan 24 2024
3.60
Maximum
Jul 25 2023
0.8076
Average
0.624
Median
Sep 20 2023

Price Benchmarks

HeartCore Enterprises Inc 0.84
SoundHound AI Inc 4.41
Datasea Inc 8.12
Castellum Inc 0.2501
BM Technologies Inc 1.75

Price Related Metrics

Market Cap 9.888M