Earlyworks Co., Ltd
ELWSNASDAQTechnology
$7.06
+$0.58(+8.87%)
Market Cap$106435642
P/E Ratio—
52W High$10.5
52W Low$1.64
Earlyworks Co., Ltd (ELWS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
elws · EOD price history · split-adj. · FMP · as of Feb 12, 2026
5-Year High5Y
$21.15
Jul 25, 2023
-66.6% from here
5-Year Low5Y
$1.04
Aug 13, 2024
+578.8% from low
IPO Priceadj.
$18.00
Jul 25, 2023
-60.8% since IPO
1 Year Ago
$2.03
Jun 9, 2025
+247.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ELWS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | $4.41 | $4.96 | $4.38 | $4.96 | $4.96 | 50K | +12.47% |
| Feb 11, 2026 | $4.11 | $4.49 | $3.85 | $4.27 | $4.27 | 38K | +3.89% |
| Feb 10, 2026 | $4.00 | $4.31 | $4.00 | $4.16 | $4.16 | 32K | +4.00% |
| Feb 9, 2026 | $4.16 | $4.16 | $3.84 | $4.07 | $4.07 | 13K | -2.16% |
| Feb 6, 2026 | $3.90 | $4.09 | $3.88 | $3.96 | $3.96 | 12K | +1.54% |
| Feb 5, 2026 | $4.14 | $4.15 | $3.87 | $3.90 | $3.90 | 38K | -5.80% |
| Feb 4, 2026 | $3.85 | $4.32 | $3.46 | $4.30 | $4.30 | 162K | +11.69% |
| Feb 3, 2026 | $4.27 | $4.33 | $3.77 | $4.05 | $4.05 | 943K | -5.15% |
| Feb 2, 2026 | $4.70 | $5.00 | $3.78 | $4.51 | $4.51 | 70K | -4.04% |
| Jan 30, 2026 | $5.13 | $5.19 | $4.50 | $5.04 | $5.04 | 84K | -1.75% |
| Jan 29, 2026 | $5.40 | $5.50 | $5.05 | $5.17 | $5.17 | 66K | -4.26% |
| Jan 28, 2026 | $5.70 | $5.93 | $5.35 | $5.52 | $5.52 | 260K | -3.16% |
| Jan 27, 2026 | $5.97 | $6.49 | $5.51 | $6.39 | $6.39 | 2.1M | +7.04% |
| Jan 26, 2026 | $6.23 | $6.23 | $5.75 | $5.98 | $5.98 | 43K | -4.01% |
| Jan 23, 2026 | $6.53 | $7.02 | $6.53 | $6.74 | $6.74 | 20K | +3.22% |
| Jan 22, 2026 | $6.67 | $7.14 | $6.52 | $6.82 | $6.82 | 47K | +2.25% |
| Jan 21, 2026 | $6.90 | $6.90 | $5.83 | $6.52 | $6.52 | 35K | -5.51% |
| Jan 20, 2026 | $7.79 | $7.96 | $6.05 | $6.21 | $6.21 | 37K | -20.28% |
| Jan 16, 2026 | $6.45 | $7.36 | $5.23 | $7.06 | $7.06 | 137K | +9.46% |
| Jan 15, 2026 | $5.64 | $6.49 | $5.64 | $6.49 | $6.49 | 557K | +15.07% |
Showing 1–20 of 642 records
Annual Stock Price Performance · ELWS
Jan 1 → Dec 31 · 4 years2026-21.3%$6.30 → $4.96
-21.3%
2025+143.6%$2.66 → $6.48
+143.6%
2024-16.9%$3.20 → $2.66
-16.9%
2023-82.0%$17.50 → $3.15
-82.0%
Best Year2025 · +143.6%
Worst Year2023 · -82.0%
Positive Years1 / 4
Avg Annual Return+5.9%
4Y Total Return-71.7%
4Y CAGR~-27.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ELWS?
If you invested $1,000 in ELWS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$392
Total Return-60.8%
CAGR~-26.8% / yr
Profit$-608
Based on Jul 25, 2023 · $18.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Earlyworks Co., Ltd (ELWS) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $7.06. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ELWS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ELWS historical stock pricesFMP EOD datasplit-adjusted OHLCV