Edgewise Therapeutics, Inc. - EWTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	21.02	21.75	21.75	22.29	21.02	1.86M
December 22, 2025	25.2	20.94	20.94	25.39	19.76	3.6M
December 19, 2025	21.85	25.55	25.55	25.64	21.49	3.12M
December 18, 2025	22.31	21.15	21.15	22.81	20.14	2.6M
December 17, 2025	22.73	22.31	22.31	23.25	22.26	3.44M
December 16, 2025	23.81	22.77	22.77	24.31	22.55	2.07M
December 15, 2025	23.67	23.94	23.94	24.31	22.99	3.67M
December 12, 2025	24.01	23.62	23.62	25	22.77	2.34M
December 11, 2025	24.05	23.43	23.43	24.51	23.32	1.27M
December 10, 2025	23.58	23.74	23.74	24.39	23.46	1.05M
December 09, 2025	23.56	23.34	23.34	24.08	23.13	1.1M
December 08, 2025	24.1	23.56	23.56	24.66	23.22	1.29M
December 05, 2025	23.72	23.59	23.59	24.27	23.48	756,100
December 04, 2025	23.44	23.71	23.71	24	23.14	940,031
December 03, 2025	23.05	23.32	23.32	23.48	22.51	1.33M
December 02, 2025	25.27	22.98	22.98	25.66	22.95	1.37M
December 01, 2025	26.04	25.27	25.27	26.24	25.03	964,127
November 28, 2025	25.62	26.04	26.04	26.3	25.29	479,600
November 26, 2025	24.24	25.52	25.52	25.93	23.86	1.31M
November 25, 2025	23.48	24.06	24.06	24.15	23.28	1.74M
November 24, 2025	22.67	23.48	23.48	23.86	22.67	1.01M
November 21, 2025	22.2	22.67	22.67	23.22	21.72	1.28M
November 20, 2025	22.8	22.25	22.25	23.36	22.16	861,300
November 19, 2025	22.16	22.34	22.34	22.74	21.93	1.18M
November 18, 2025	22.26	22.16	22.16	22.73	21.6	1.04M
November 17, 2025	22.46	22.26	22.26	22.89	22.07	1.66M
November 14, 2025	20.52	22.75	22.75	24	19.96	2.51M
November 13, 2025	21.1	20.42	20.42	21.16	19.87	1.09M
November 12, 2025	21.43	21.17	21.17	21.57	20.34	1.93M
November 11, 2025	18.28	21.48	21.48	21.57	18.1	3.05M
November 10, 2025	17.14	18.28	18.28	18.7	16.98	1.06M
November 07, 2025	17.05	17.16	17.16	17.65	16.7	745,820
November 06, 2025	17.59	17.09	17.09	18.26	17.07	892,300
November 05, 2025	17.35	17.37	17.37	17.52	16.82	800,025
November 04, 2025	17.59	17.33	17.33	18.03	16.99	959,019
November 03, 2025	18.28	17.97	17.97	18.61	17.64	1.11M
October 31, 2025	18.6	18.28	18.28	18.72	17.85	1.22M
October 30, 2025	16.35	18.67	18.67	18.8	16.33	2.32M
October 29, 2025	16.45	16.33	16.33	16.74	15.94	861,013
October 28, 2025	16.03	16.42	16.42	16.62	15.66	632,219
October 27, 2025	15.23	16.03	16.03	16.37	15.23	935,903
October 24, 2025	15.18	15.18	15.18	15.32	15.02	433,601
October 23, 2025	14.94	15.1	15.1	15.45	14.85	441,600
October 22, 2025	15.47	14.89	14.89	15.64	14.68	516,715
October 21, 2025	15.39	15.51	15.51	15.56	14.98	467,100
October 20, 2025	15.33	15.39	15.39	16.08	15.07	1.07M
October 17, 2025	15.15	15.06	15.06	15.4	14.88	679,103
October 16, 2025	15.43	15.32	15.32	16.6	15	726,136
October 15, 2025	14.75	15.62	15.62	15.81	14.75	629,622
October 14, 2025	14.57	14.7	14.7	14.98	14.25	455,300
October 13, 2025	15.06	14.71	14.71	15.24	14.68	440,314
October 10, 2025	16.06	15.11	15.11	16.06	14.67	771,700
October 09, 2025	15.38	16.05	16.05	16.51	15.31	1.36M
October 08, 2025	15.28	15.35	15.35	16.03	15.21	1.16M
October 07, 2025	15.34	15.14	15.14	15.5	14.94	426,600
October 06, 2025	15.73	15.35	15.35	16	15.05	975,676
October 03, 2025	15.36	15.65	15.65	15.84	15.14	1.33M
October 02, 2025	15.42	15	15	15.62	14.85	629,000
October 01, 2025	16.15	15.44	15.44	16.43	15.39	674,523
September 30, 2025	15.52	16.22	16.22	16.37	15.48	1.13M

Edgewise Therapeutics, Inc. (EWTX) NASDAQ