5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
+14.79%
3 MONTH PERFORMANCE
+50.88%
6 MONTH PERFORMANCE
+97.96%
YEAR-TO-DATE PERFORMANCE
+13.50%
1 YEAR PERFORMANCE
+0.61%
Edgewise Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $28.58 | $28.15 (-1.5%) | $28.65 | $27.67 | 839.95 K | $2.97 B |
| 01/29/2026 | $28.67 | $28.78 (0.38%) | $29.32 | $28.40 | 511.10 K | $3.04 B |
| 01/28/2026 | $29.32 | $28.68 (-2.18%) | $29.64 | $28.32 | 623.95 K | $3.03 B |
| 01/27/2026 | $28.29 | $29.36 (3.78%) | $29.46 | $28.09 | 939.55 K | $3.10 B |
| 01/26/2026 | $28.33 | $28.02 (-1.09%) | $28.48 | $27.58 | 1.00 M | $2.96 B |
| 01/23/2026 | $29.55 | $28.61 (-3.18%) | $30.25 | $28.27 | 1.12 M | $3.02 B |
| 01/22/2026 | $29.20 | $29.78 (1.99%) | $29.94 | $29.00 | 1.66 M | $3.14 B |
| 01/21/2026 | $29.04 | $29.24 (0.69%) | $29.81 | $28.31 | 1.97 M | $3.08 B |
| 01/20/2026 | $26.58 | $28.73 (8.09%) | $28.89 | $26.42 | 2.03 M | $3.03 B |
| 01/16/2026 | $26.55 | $27.39 (3.16%) | $27.51 | $25.92 | 1.45 M | $2.89 B |
| 01/15/2026 | $28.00 | $26.60 (-5%) | $28.00 | $26.06 | 1.69 M | $2.81 B |
| 01/14/2026 | $24.87 | $28.17 (13.27%) | $28.29 | $24.69 | 2.39 M | $2.97 B |
| 01/13/2026 | $24.24 | $24.95 (2.93%) | $25.25 | $24.14 | 757.10 K | $2.63 B |
| 01/12/2026 | $24.97 | $24.13 (-3.36%) | $24.97 | $23.57 | 444.73 K | $2.55 B |
| 01/09/2026 | $24.97 | $24.90 (-0.28%) | $25.41 | $24.57 | 842.73 K | $2.63 B |
| 01/08/2026 | $24.78 | $24.97 (0.77%) | $25.10 | $23.74 | 707.80 K | $2.62 B |
| 01/07/2026 | $23.29 | $24.67 (5.93%) | $24.71 | $23.29 | 1.21 M | $2.59 B |
| 01/06/2026 | $23.40 | $22.94 (-1.97%) | $23.96 | $22.78 | 1.04 M | $2.41 B |
| 01/05/2026 | $23.64 | $23.57 (-0.3%) | $23.87 | $22.98 | 986.00 K | $2.47 B |
| 01/02/2026 | $25.08 | $23.75 (-5.3%) | $25.08 | $23.66 | 1.00 M | $2.49 B |
| 12/31/2025 | $24.55 | $24.82 (1.1%) | $25.03 | $24.07 | 1.09 M | $2.60 B |
| 12/30/2025 | $24.07 | $24.54 (1.95%) | $24.95 | $23.95 | 926.73 K | $2.58 B |
| 12/29/2025 | $26.31 | $24.62 (-6.42%) | $26.54 | $24.57 | 1.60 M | $2.58 B |
| 12/26/2025 | $27.29 | $26.35 (-3.44%) | $27.39 | $25.36 | 2.41 M | $2.77 B |
| 12/24/2025 | $22.46 | $27.29 (21.5%) | $27.38 | $22.15 | 3.62 M | $2.86 B |
| 12/23/2025 | $21.02 | $21.75 (3.47%) | $22.29 | $21.02 | 1.86 M | $2.28 B |
| 12/22/2025 | $25.20 | $20.94 (-16.9%) | $25.39 | $19.76 | 3.60 M | $2.20 B |
| 12/19/2025 | $21.85 | $25.55 (16.93%) | $25.64 | $21.49 | 3.12 M | $2.68 B |
| 12/18/2025 | $22.31 | $21.15 (-5.2%) | $22.81 | $20.14 | 2.60 M | $2.22 B |
| 12/17/2025 | $22.73 | $22.31 (-1.85%) | $23.25 | $22.26 | 3.44 M | $2.34 B |
| 12/16/2025 | $23.81 | $22.77 (-4.37%) | $24.31 | $22.55 | 2.07 M | $2.39 B |
| 12/15/2025 | $23.67 | $23.94 (1.14%) | $24.31 | $22.99 | 3.67 M | $2.51 B |
| 12/12/2025 | $24.01 | $23.62 (-1.62%) | $25.00 | $22.77 | 2.34 M | $2.48 B |
| 12/11/2025 | $24.05 | $23.43 (-2.58%) | $24.51 | $23.32 | 1.27 M | $2.46 B |
| 12/10/2025 | $23.58 | $23.74 (0.68%) | $24.39 | $23.46 | 1.05 M | $2.49 B |
| 12/09/2025 | $23.56 | $23.34 (-0.93%) | $24.08 | $23.13 | 1.10 M | $2.45 B |
| 12/08/2025 | $24.10 | $23.56 (-2.24%) | $24.66 | $23.22 | 1.29 M | $2.47 B |
| 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 |
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.
