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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.6	29.31	29.31	29.61	28.19	627,600
February 19, 2026	30.16	29.51	29.51	30.7	29.33	952,349
February 18, 2026	29.86	30.15	30.15	31.2	29.72	566,516
February 17, 2026	29.46	30.08	30.08	30.88	29.46	1.1M
February 13, 2026	30.47	30.01	30.01	31.29	29.76	919,412
February 12, 2026	30.8	30.37	30.37	30.81	29.38	652,910
February 11, 2026	31.09	30.66	30.66	31.11	29.3	597,924
February 10, 2026	30.25	31	31	31.26	29.9	971,800
February 09, 2026	29.23	30.25	30.25	30.57	28.33	909,354
February 06, 2026	28.06	29.1	29.1	29.51	27.78	918,301
February 05, 2026	28.2	27.19	27.19	29.65	27	836,539
February 04, 2026	29.73	28.47	28.47	29.75	27.66	922,901
February 03, 2026	29.07	29.65	29.65	29.98	28.6	1.03M
February 02, 2026	28.15	28.89	28.89	29.19	27.07	607,400
January 30, 2026	28.58	28.15	28.15	28.65	27.67	839,946
January 29, 2026	28.67	28.78	28.78	29.32	28.4	511,103
January 28, 2026	29.32	28.68	28.68	29.64	28.32	623,952
January 27, 2026	28.29	29.36	29.36	29.46	28.09	939,549
January 26, 2026	28.33	28.02	28.02	28.48	27.58	1M
January 23, 2026	29.55	28.61	28.61	30.25	28.27	1.12M
January 22, 2026	29.2	29.78	29.78	29.94	29	1.66M
January 21, 2026	29.04	29.24	29.24	29.81	28.31	1.97M
January 20, 2026	26.58	28.73	28.73	28.89	26.42	2.03M
January 16, 2026	26.55	27.39	27.39	27.51	25.92	1.45M
January 15, 2026	28	26.6	26.6	28	26.06	1.69M
January 14, 2026	24.87	28.17	28.17	28.29	24.69	2.39M
January 13, 2026	24.23	24.95	24.95	25.2	24.14	678,620
January 12, 2026	24.97	24.13	24.13	24.97	23.57	444,725
January 09, 2026	24.97	24.9	24.9	25.41	24.57	842,725
January 08, 2026	24.78	24.97	24.97	25.1	23.74	707,800
January 07, 2026	23.29	24.67	24.67	24.71	23.29	1.21M
January 06, 2026	23.4	22.94	22.94	23.96	22.78	1.04M
January 05, 2026	23.64	23.57	23.57	23.87	22.98	986,000
January 02, 2026	25.08	23.75	23.75	25.08	23.66	1M
December 31, 2025	24.55	24.82	24.82	25.03	24.07	1.09M
December 30, 2025	24.07	24.54	24.54	24.95	23.95	926,725
December 29, 2025	26.31	24.62	24.62	26.54	24.57	1.6M
December 26, 2025	27.29	26.35	26.35	27.39	25.36	2.41M
December 24, 2025	22.46	27.29	27.29	27.38	22.15	3.62M
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

Edgewise Therapeutics, Inc. (EWTX) NASDAQ