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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elws · 日线历史（复权）· FMP · 截至 2026年2月12日
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
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat 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.
关于价格历史与 OHLCV 数据
Earlyworks Co., Ltd（ELWS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELWS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELWS 历史股价FMP 日线复权 OHLCV