5 DAY PERFORMANCE
-32.89%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
-41.39%
1 YEAR PERFORMANCE
-51.98%
Edgewise Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.72 | $23.59 (-0.55%) | $24.27 | $23.48 | 756.10 K | $2.48 B |
| 12/04/2025 | $23.44 | $23.71 (1.15%) | $24.04 | $23.14 | 940.23 K | $2.49 B |
| 12/03/2025 | $23.05 | $23.32 (1.17%) | $23.48 | $22.51 | 1.33 M | $2.45 B |
| 12/02/2025 | $25.27 | $22.98 (-9.06%) | $25.66 | $22.95 | 1.37 M | $2.41 B |
| 12/01/2025 | $26.04 | $25.27 (-2.96%) | $26.24 | $25.03 | 964.13 K | $2.65 B |
| 11/28/2025 | $25.62 | $26.04 (1.64%) | $26.30 | $25.29 | 479.60 K | $2.73 B |
| 11/26/2025 | $24.24 | $25.52 (5.28%) | $25.93 | $23.86 | 1.31 M | $2.68 B |
| 11/25/2025 | $23.48 | $24.06 (2.47%) | $24.15 | $23.28 | 1.74 M | $2.52 B |
| 11/24/2025 | $22.67 | $23.48 (3.57%) | $23.86 | $22.67 | 1.01 M | $2.46 B |
| 11/21/2025 | $22.20 | $22.67 (2.12%) | $23.22 | $21.72 | 1.28 M | $2.38 B |
| 11/20/2025 | $22.80 | $22.25 (-2.41%) | $23.36 | $22.16 | 861.30 K | $2.33 B |
| 11/19/2025 | $22.16 | $22.34 (0.81%) | $22.74 | $21.93 | 1.18 M | $2.34 B |
| 11/18/2025 | $22.26 | $22.16 (-0.45%) | $22.73 | $21.60 | 1.04 M | $2.33 B |
| 11/17/2025 | $22.46 | $22.26 (-0.89%) | $22.89 | $22.07 | 1.66 M | $2.34 B |
| 11/14/2025 | $20.52 | $22.75 (10.87%) | $24.00 | $19.96 | 2.51 M | $2.39 B |
| 11/13/2025 | $21.10 | $20.42 (-3.22%) | $21.16 | $19.87 | 1.09 M | $2.14 B |
| 11/12/2025 | $21.43 | $21.17 (-1.21%) | $21.57 | $20.34 | 1.93 M | $2.22 B |
| 11/11/2025 | $18.28 | $21.48 (17.51%) | $21.57 | $18.10 | 3.05 M | $2.25 B |
| 11/10/2025 | $17.14 | $18.28 (6.65%) | $18.70 | $16.98 | 1.06 M | $1.92 B |
| 11/07/2025 | $17.05 | $17.16 (0.65%) | $17.65 | $16.70 | 745.82 K | $1.80 B |
| 11/06/2025 | $17.59 | $17.09 (-2.84%) | $18.26 | $17.07 | 892.30 K | $1.79 B |
| 11/05/2025 | $17.35 | $17.37 (0.12%) | $17.52 | $16.82 | 800.03 K | $1.82 B |
| 11/04/2025 | $17.59 | $17.33 (-1.48%) | $18.03 | $16.99 | 959.02 K | $1.82 B |
| 11/03/2025 | $18.28 | $17.97 (-1.7%) | $18.61 | $17.64 | 1.11 M | $1.89 B |
| 10/31/2025 | $18.60 | $18.28 (-1.72%) | $18.72 | $17.85 | 1.22 M | $1.92 B |
| 10/30/2025 | $16.35 | $18.67 (14.19%) | $18.80 | $16.33 | 2.32 M | $1.96 B |
| 10/29/2025 | $16.45 | $16.33 (-0.73%) | $16.74 | $15.94 | 861.01 K | $1.71 B |
| 10/28/2025 | $16.03 | $16.42 (2.43%) | $16.62 | $15.66 | 632.22 K | $1.72 B |
| 10/27/2025 | $15.23 | $16.03 (5.25%) | $16.38 | $15.23 | 935.94 K | $1.68 B |
| 10/24/2025 | $15.18 | $15.18 (0%) | $15.32 | $15.02 | 433.60 K | $1.59 B |
| 10/23/2025 | $14.94 | $15.10 (1.07%) | $15.45 | $14.85 | 441.60 K | $1.58 B |
| 10/22/2025 | $15.47 | $14.89 (-3.75%) | $15.64 | $14.68 | 516.72 K | $1.56 B |
| 10/21/2025 | $15.39 | $15.51 (0.78%) | $15.56 | $14.98 | 467.10 K | $1.63 B |
| 10/20/2025 | $15.33 | $15.39 (0.39%) | $16.08 | $15.07 | 1.07 M | $1.62 B |
| 10/17/2025 | $15.15 | $15.06 (-0.59%) | $15.40 | $14.88 | 679.10 K | $1.58 B |
| 10/16/2025 | $15.43 | $15.32 (-0.71%) | $16.60 | $15.00 | 726.14 K | $1.61 B |
| 10/15/2025 | $14.75 | $15.62 (5.9%) | $15.81 | $14.75 | 629.62 K | $1.64 B |
| 10/14/2025 | $14.57 | $14.70 (0.89%) | $14.98 | $14.25 | 455.30 K | $1.54 B |
| 10/13/2025 | $15.06 | $14.71 (-2.32%) | $15.24 | $14.68 | 440.31 K | $1.54 B |
| 10/10/2025 | $16.06 | $15.11 (-5.92%) | $16.06 | $14.67 | 771.70 K | $1.59 B |
| 10/09/2025 | $15.38 | $16.05 (4.36%) | $16.51 | $15.31 | 1.36 M | $1.68 B |
| 10/08/2025 | $15.28 | $15.35 (0.46%) | $16.03 | $15.21 | 1.16 M | $1.61 B |
| 10/07/2025 | $15.34 | $15.14 (-1.3%) | $15.50 | $14.94 | 426.60 K | $1.59 B |
| 10/06/2025 | $15.73 | $15.35 (-2.42%) | $16.00 | $15.05 | 975.68 K | $1.61 B |
| 10/03/2025 | $15.36 | $15.65 (1.89%) | $15.84 | $15.14 | 1.33 M | $1.64 B |
| 10/02/2025 | $15.42 | $15.00 (-2.72%) | $15.62 | $14.85 | 629.00 K | $1.57 B |
| 10/01/2025 | $16.15 | $15.44 (-4.4%) | $16.43 | $15.39 | 674.52 K | $1.62 B |
| 09/30/2025 | $15.52 | $16.22 (4.51%) | $16.37 | $15.48 | 1.13 M | $1.70 B |
| 09/29/2025 | $16.09 | $15.75 (-2.11%) | $16.25 | $15.62 | 682.11 K | $1.65 B |
| 09/26/2025 | $14.71 | $16.05 (9.11%) | $16.53 | $14.67 | 1.27 M | $1.68 B |
| 09/25/2025 | $16.01 | $14.89 (-7%) | $16.34 | $14.81 | 1.42 M | $1.56 B |
| 09/24/2025 | $15.14 | $16.59 (9.58%) | $17.00 | $15.13 | 1.60 M | $1.74 B |
| 09/23/2025 | $15.11 | $15.09 (-0.13%) | $15.45 | $14.94 | 735.60 K | $1.58 B |
| 09/22/2025 | $14.50 | $15.10 (4.14%) | $15.13 | $14.28 | 886.18 K | $1.58 B |
| 09/19/2025 | $15.52 | $14.26 (-8.12%) | $15.69 | $14.09 | 2.07 M | $1.50 B |
| 09/18/2025 | $14.05 | $15.53 (10.53%) | $15.68 | $14.03 | 1.65 M | $1.63 B |
| 09/17/2025 | $14.15 | $13.89 (-1.84%) | $14.43 | $13.85 | 651.16 K | $1.46 B |
| 09/16/2025 | $14.00 | $14.06 (0.43%) | $14.21 | $13.89 | 868.92 K | $1.48 B |
| 09/15/2025 | $14.26 | $13.70 (-3.93%) | $14.44 | $13.69 | 517.54 K | $1.44 B |
| 09/12/2025 | $14.70 | $14.24 (-3.13%) | $14.75 | $14.20 | 573.62 K | $1.49 B |
| 09/11/2025 | $14.66 | $14.67 (0.07%) | $14.87 | $14.43 | 751.84 K | $1.54 B |
| 09/10/2025 | $14.75 | $14.67 (-0.54%) | $15.16 | $14.55 | 581.63 K | $1.54 B |
| 09/09/2025 | $14.88 | $14.75 (-0.87%) | $15.13 | $14.56 | 661.70 K | $1.55 B |
| 09/08/2025 | $15.52 | $14.88 (-4.12%) | $15.61 | $14.75 | 916.70 K | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
