Edgewise Therapeutics Stock Price History
NASDAQ: EWTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
39.06-0.17 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EWTX price history at a glance
The price history for Edgewise Therapeutics (EWTX) on this page begins on March 22, 2021, when the stock closed at $30.00; it most recently closed at $39.06 on October 5, 2026. The highest price in this record is $48.51, reached on September 14, 2026; the latest close is 19.5% below that peak. Across the 4 complete calendar years in the table, EWTX finished higher in 2 and lower in 2. Its best year was 2024 (+153.4%) and its worst was 2022 (-41.5%).
Over roughly 6 years the share price changed +30.2%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, EWTX has gained 143.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $48.51
- Date of high
- Sep 14, 2026
- Low since 2021
- $5.12
- Date of low
- Nov 6, 2023
- 52-week high
- $48.51
- 52-week low
- $14.25
- IPO year
- 2021
- Last close
- $39.06
EWTX returns
1 week
-5.65%
1 month
-9.98%
3 months
-13.98%
6 months
+19.01%
Year to date
+57.40%
1 year
+143.36%
3 years
+482.12%
5 years
+120.18%
EWTX price return, excluding dividends.
EWTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.06 | +64.46% |
| 2025 | 23.75 | -14.32% |
| 2024 | 27.72 | +153.38% |
| 2023 | 10.94 | +22.37% |
| 2022 | 8.94 | -41.49% |
| 2021* | 15.28 | -49.07% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
EWTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.30 | 40.41 | 38.93 | 39.06 | -0.43% | |
| 38.14 | 39.41 | 37.24 | 39.23 | -0.86% | |
| 39.66 | 41.06 | 39.40 | 39.57 | -1.12% | |
| 40.66 | 41.03 | 39.34 | 40.02 | -0.69% | |
| 41.55 | 41.79 | 39.98 | 40.30 | -2.66% | |
| 41.01 | 41.94 | 40.42 | 41.40 | +2.27% | |
| 40.39 | 41.46 | 39.86 | 40.48 | -0.30% | |
| 39.49 | 42.12 | 38.89 | 40.60 | +3.60% | |
| 39.53 | 39.58 | 38.51 | 39.19 | -1.51% | |
| 39.12 | 40.10 | 39.12 | 39.79 | +1.14% | |
| 41.59 | 41.99 | 38.57 | 39.34 | -4.42% | |
| 40.28 | 41.94 | 39.74 | 41.16 | +0.27% | |
| 44.41 | 44.41 | 39.82 | 41.05 | -7.77% | |
| 44.99 | 45.99 | 44.39 | 44.51 | -0.29% | |
| 45.70 | 45.98 | 44.09 | 44.64 | -1.50% | |
| 46.79 | 46.93 | 45.32 | 45.32 | -3.45% | |
| 46.51 | 48.51 | 45.51 | 46.94 | +3.30% | |
| 43.37 | 45.60 | 43.37 | 45.44 | +4.15% | |
| 44.69 | 45.02 | 42.61 | 43.63 | -2.22% | |
| 43.98 | 45.70 | 43.95 | 44.62 | +0.50% | |
| 43.54 | 44.80 | 42.90 | 44.40 | +3.50% | |
| 42.82 | 43.50 | 42.35 | 42.90 | -1.13% | |
| 43.03 | 44.30 | 42.97 | 43.39 | -0.98% | |
| 42.85 | 44.92 | 42.21 | 43.82 | +1.74% | |
| 41.73 | 43.38 | 41.60 | 43.07 | +2.67% | |
| 42.32 | 43.00 | 41.40 | 41.95 | -0.07% | |
| 42.61 | 43.94 | 40.76 | 41.98 | -0.64% | |
| 41.59 | 42.64 | 40.82 | 42.25 | +1.15% | |
| 42.24 | 42.46 | 40.64 | 41.77 | -2.32% | |
| 43.84 | 44.19 | 42.72 | 42.76 | -3.24% | |
| 44.16 | 44.75 | 43.63 | 44.19 | -0.43% | |
| 44.21 | 45.05 | 42.91 | 44.38 | +0.38% | |
| 45.22 | 46.32 | 44.02 | 44.21 | -1.14% | |
| 43.67 | 45.44 | 42.59 | 44.72 | +1.22% | |
| 43.54 | 44.68 | 43.00 | 44.18 | +2.06% | |
| 45.91 | 45.91 | 43.08 | 43.29 | -6.78% | |
| 45.55 | 46.59 | 44.66 | 46.44 | +5.28% | |
| 43.17 | 45.29 | 42.62 | 44.11 | +0.16% | |
| 43.78 | 44.39 | 42.59 | 44.04 | -0.29% | |
| 42.75 | 44.24 | 41.98 | 44.17 | +2.29% | |
| 44.14 | 44.14 | 42.94 | 43.18 | -0.87% | |
| 44.49 | 44.75 | 43.22 | 43.56 | -1.69% | |
| 44.74 | 45.75 | 43.73 | 44.31 | -0.61% | |
| 43.71 | 44.88 | 42.50 | 44.58 | +2.44% | |
| 44.00 | 44.20 | 42.46 | 43.52 | -2.03% | |
| 44.13 | 45.53 | 43.56 | 44.42 | -1.27% | |
| 44.85 | 45.93 | 44.37 | 44.99 | +0.64% | |
| 41.00 | 45.44 | 41.00 | 44.71 | +16.48% | |
| 38.15 | 38.77 | 36.88 | 38.38 | -0.13% | |
| 41.11 | 41.11 | 38.21 | 38.43 | -6.54% | |
| 39.53 | 41.38 | 38.65 | 41.12 | +3.45% | |
| 40.34 | 40.78 | 38.92 | 39.75 | -1.49% | |
| 41.61 | 41.81 | 39.52 | 40.35 | -3.00% | |
| 41.60 | 42.38 | 40.80 | 41.60 | +1.86% | |
| 39.29 | 41.04 | 38.69 | 40.84 | +3.95% | |
| 37.78 | 39.60 | 37.52 | 39.29 | +2.50% | |
| 39.06 | 39.78 | 38.33 | 38.33 | -3.16% | |
| 38.81 | 39.97 | 38.81 | 39.58 | +1.98% | |
| 40.01 | 40.68 | 38.75 | 38.81 | -2.39% | |
| 38.60 | 40.40 | 37.25 | 39.76 | +4.11% | |
| 40.55 | 40.68 | 37.41 | 38.19 | -6.47% | |
| 39.37 | 40.85 | 38.47 | 40.83 | +2.77% | |
| 41.00 | 41.07 | 38.45 | 39.73 | -3.73% | |
| 43.68 | 44.55 | 41.18 | 41.27 | -9.12% | |
| 48.09 | 48.14 | 43.81 | 45.41 | -6.08% | |
| 46.50 | 48.40 | 46.48 | 48.35 | +4.43% | |
| 42.97 | 46.95 | 42.70 | 46.30 | +7.35% | |
| 40.50 | 43.62 | 40.21 | 43.13 | +7.56% | |
| 39.39 | 40.60 | 39.27 | 40.10 | +1.37% | |
| 39.15 | 39.81 | 38.36 | 39.56 | +1.05% | |
| 40.32 | 41.86 | 38.77 | 39.15 | -3.64% | |
| 40.97 | 42.02 | 40.48 | 40.63 | -0.71% | |
| 41.50 | 42.07 | 39.50 | 40.92 | -1.30% | |
| 41.08 | 42.81 | 40.31 | 41.46 | -0.55% | |
| 42.02 | 43.93 | 41.12 | 41.69 | -1.44% | |
| 38.97 | 42.46 | 38.62 | 42.30 | +8.94% | |
| 36.31 | 39.34 | 36.03 | 38.83 | +6.38% | |
| 37.51 | 37.51 | 35.96 | 36.50 | -0.84% | |
| 35.79 | 37.14 | 35.39 | 36.81 | +5.72% | |
| 33.96 | 35.48 | 33.72 | 34.82 | +2.56% | |
| 35.71 | 36.84 | 30.84 | 33.95 | -3.58% | |
| 35.44 | 36.90 | 34.72 | 35.21 | +1.09% | |
| 33.96 | 35.27 | 33.96 | 34.83 | +2.65% | |
| 33.11 | 35.48 | 33.06 | 33.93 | +3.07% | |
| 34.04 | 34.70 | 32.50 | 32.92 | -3.35% | |
| 36.01 | 36.01 | 33.14 | 34.06 | -2.24% | |
| 35.50 | 36.36 | 34.57 | 34.84 | -2.11% | |
| 37.28 | 37.57 | 34.13 | 35.59 | -4.41% | |
| 35.99 | 38.00 | 35.99 | 37.23 | +2.82% | |
| 38.03 | 38.03 | 36.06 | 36.21 | -2.79% | |
| 40.00 | 40.38 | 37.02 | 37.25 | -7.48% | |
| 40.60 | 40.77 | 37.29 | 40.26 | +17.86% | |
| 33.18 | 34.58 | 33.12 | 34.16 | +2.58% | |
| 33.47 | 34.50 | 33.12 | 33.30 | -0.72% | |
| 33.69 | 34.30 | 33.05 | 33.54 | -0.06% | |
| 32.65 | 33.76 | 31.75 | 33.56 | +2.63% | |
| 32.92 | 33.55 | 32.32 | 32.70 | +0.03% | |
| 32.76 | 33.02 | 32.23 | 32.69 | -0.40% | |
| 31.80 | 32.99 | 31.75 | 32.82 | +4.42% | |
| 31.52 | 32.09 | 31.02 | 31.43 | -0.91% | |
| 33.92 | 33.92 | 31.22 | 31.72 | -4.14% | |
| 33.81 | 33.95 | 32.76 | 33.09 | -2.71% | |
| 33.30 | 34.12 | 32.53 | 34.01 | +0.74% | |
| 34.04 | 34.41 | 33.31 | 33.76 | -0.74% | |
| 34.55 | 34.67 | 33.54 | 34.01 | -1.59% | |
| 35.94 | 36.00 | 34.11 | 34.56 | -2.15% | |
| 35.35 | 36.21 | 34.67 | 35.32 | -0.73% | |
| 38.00 | 38.21 | 35.02 | 35.58 | -3.81% | |
| 37.94 | 38.18 | 36.07 | 36.99 | -2.68% | |
| 39.13 | 39.96 | 37.00 | 38.01 | +20.86% | |
| 30.81 | 31.69 | 30.51 | 31.45 | +2.74% | |
| 30.96 | 31.13 | 30.12 | 30.61 | -1.13% | |
| 30.51 | 30.96 | 30.21 | 30.96 | +1.67% | |
| 30.86 | 31.08 | 30.33 | 30.45 | -1.74% | |
| 30.94 | 32.47 | 30.45 | 30.99 | +1.14% | |
| 31.56 | 32.74 | 30.35 | 30.64 | -2.98% | |
| 31.40 | 32.03 | 30.93 | 31.58 | +1.12% | |
| 32.17 | 32.87 | 31.17 | 31.23 | -2.92% | |
| 32.67 | 32.93 | 31.87 | 32.17 | -0.86% | |
| 33.95 | 34.12 | 32.09 | 32.45 | -4.47% | |
| 34.29 | 34.72 | 33.34 | 33.97 | -1.34% | |
| 33.67 | 35.00 | 33.15 | 34.43 | +3.96% | |
| 33.64 | 34.07 | 32.87 | 33.12 | -1.72% | |
| 33.00 | 33.91 | 32.57 | 33.70 | +1.63% | |
| 33.79 | 34.77 | 33.04 | 33.16 | -2.01% | |
| 33.10 | 34.11 | 32.77 | 33.84 | +3.11% | |
| 33.52 | 33.72 | 32.26 | 32.82 | -2.09% | |
| 32.70 | 33.70 | 32.32 | 33.52 | +1.45% | |
| 33.92 | 33.92 | 32.19 | 33.04 | +1.66% | |
| 32.56 | 32.77 | 31.70 | 32.50 | -1.01% | |
| 33.09 | 34.00 | 32.56 | 32.83 | -1.50% | |
| 32.52 | 33.56 | 32.26 | 33.33 | +0.57% | |
| 31.92 | 33.47 | 31.79 | 33.14 | +5.21% | |
| 30.67 | 32.46 | 30.67 | 31.50 | +4.03% | |
| 30.82 | 31.15 | 29.71 | 30.28 | -1.82% | |
| 31.41 | 31.88 | 30.44 | 30.84 | -2.56% | |
| 31.51 | 32.42 | 31.47 | 31.65 | -0.91% | |
| 31.00 | 32.80 | 30.93 | 31.94 | +4.24% | |
| 29.36 | 30.72 | 29.13 | 30.64 | +2.82% | |
| 29.85 | 30.45 | 28.90 | 29.80 | +2.55% | |
| 30.10 | 30.44 | 28.87 | 29.06 | -3.29% | |
| 29.69 | 30.34 | 29.40 | 30.05 | +1.21% | |
| 30.42 | 30.42 | 29.24 | 29.69 | -2.66% | |
| 30.41 | 31.77 | 30.32 | 30.50 | +2.42% | |
| 29.78 | 30.81 | 29.62 | 29.78 | +0.64% | |
| 30.10 | 31.36 | 29.01 | 29.59 | -1.17% | |
| 30.00 | 30.73 | 29.61 | 29.94 | -3.39% | |
| 29.05 | 31.38 | 28.60 | 30.99 | +5.77% | |
| 28.66 | 29.81 | 28.31 | 29.30 | +2.23% | |
| 27.30 | 29.32 | 27.03 | 28.66 | +3.02% | |
| 28.08 | 28.08 | 26.82 | 27.82 | -2.01% | |
| 29.10 | 29.43 | 27.70 | 28.39 | -1.70% | |
| 29.93 | 29.93 | 28.75 | 28.88 | +0.24% | |
| 29.30 | 29.90 | 28.40 | 28.81 | -3.00% | |
| 30.13 | 30.26 | 28.60 | 29.70 | -2.43% | |
| 29.55 | 30.46 | 29.36 | 30.44 | +2.63% | |
| 29.90 | 30.34 | 29.21 | 29.66 | -1.53% | |
| 31.00 | 31.82 | 29.78 | 30.12 | -2.56% | |
| 30.31 | 30.92 | 29.89 | 30.91 | +2.73% | |
| 29.33 | 30.15 | 28.98 | 30.09 | +2.66% | |
| 29.60 | 29.61 | 28.19 | 29.31 | -0.68% | |
| 30.16 | 30.70 | 29.33 | 29.51 | -2.12% | |
| 29.86 | 31.20 | 29.72 | 30.15 | +0.23% | |
| 29.46 | 30.88 | 29.46 | 30.08 | +0.23% | |
| 30.47 | 31.29 | 29.76 | 30.01 | -1.19% | |
| 30.80 | 30.81 | 29.38 | 30.37 | -0.95% | |
| 31.09 | 31.11 | 29.30 | 30.66 | -1.10% | |
| 30.25 | 31.26 | 29.90 | 31.00 | +2.48% | |
| 29.23 | 30.57 | 28.33 | 30.25 | +3.95% | |
| 28.06 | 29.51 | 27.78 | 29.10 | +7.02% | |
| 28.20 | 29.65 | 27.00 | 27.19 | -4.50% | |
| 29.73 | 29.75 | 27.66 | 28.47 | -3.98% | |
| 29.07 | 29.98 | 28.60 | 29.65 | +2.63% | |
| 28.15 | 29.19 | 27.07 | 28.89 | +2.63% | |
| 28.58 | 28.65 | 27.67 | 28.15 | -2.19% | |
| 28.67 | 29.32 | 28.40 | 28.78 | +0.35% | |
| 29.32 | 29.64 | 28.32 | 28.68 | -2.32% | |
| 28.29 | 29.46 | 28.09 | 29.36 | +4.78% | |
| 28.33 | 28.48 | 27.58 | 28.02 | -2.06% | |
| 29.55 | 30.25 | 28.27 | 28.61 | -3.93% | |
| 29.20 | 29.94 | 29.00 | 29.78 | +1.85% | |
| 29.04 | 29.81 | 28.31 | 29.24 | +1.78% | |
| 26.58 | 28.89 | 26.42 | 28.73 | +4.89% | |
| 26.55 | 27.51 | 25.92 | 27.39 | +2.97% | |
| 28.00 | 28.00 | 26.06 | 26.60 | -5.57% | |
| 24.87 | 28.29 | 24.69 | 28.17 | +12.91% | |
| 24.24 | 25.25 | 24.14 | 24.95 | +3.40% | |
| 24.97 | 24.97 | 23.57 | 24.13 | -3.09% | |
| 24.97 | 25.41 | 24.57 | 24.90 | -0.28% | |
| 24.78 | 25.10 | 23.74 | 24.97 | +1.22% | |
| 23.29 | 24.71 | 23.29 | 24.67 | +7.54% | |
| 23.40 | 23.96 | 22.78 | 22.94 | -2.67% | |
| 23.64 | 23.87 | 22.98 | 23.57 | -0.76% | |
| 25.08 | 25.08 | 23.66 | 23.75 | -4.29% | |
| 24.55 | 25.03 | 24.07 | 24.82 | +1.12% | |
| 24.07 | 24.95 | 23.95 | 24.54 | -0.32% | |
| 26.31 | 26.54 | 24.57 | 24.62 | -6.57% | |
| 27.29 | 27.39 | 25.36 | 26.35 | -3.44% | |
| 22.46 | 27.38 | 22.15 | 27.29 | +25.50% | |
| 21.02 | 22.29 | 21.02 | 21.75 | +3.84% | |
| 25.20 | 25.39 | 19.76 | 20.94 | -18.04% | |
| 21.85 | 25.64 | 21.49 | 25.55 | +20.80% | |
| 22.31 | 22.81 | 20.14 | 21.15 | -5.20% | |
| 22.73 | 23.25 | 22.26 | 22.31 | -2.02% | |
| 23.81 | 24.31 | 22.55 | 22.77 | -4.89% | |
| 23.67 | 24.31 | 22.99 | 23.94 | +1.35% | |
| 24.01 | 25.00 | 22.77 | 23.62 | +0.81% | |
| 24.05 | 24.51 | 23.32 | 23.43 | -1.31% | |
| 23.58 | 24.39 | 23.46 | 23.74 | +1.71% | |
| 23.56 | 24.08 | 23.13 | 23.34 | -0.93% | |
| 24.10 | 24.66 | 23.22 | 23.56 | -0.13% | |
| 23.72 | 24.27 | 23.48 | 23.59 | -0.51% | |
| 23.44 | 24.04 | 23.14 | 23.71 | +1.67% | |
| 23.05 | 23.48 | 22.51 | 23.32 | +1.48% | |
| 25.27 | 25.66 | 22.95 | 22.98 | -9.06% | |
| 26.04 | 26.24 | 25.03 | 25.27 | -2.96% | |
| 25.62 | 26.30 | 25.29 | 26.04 | +2.04% | |
| 24.24 | 25.93 | 23.86 | 25.52 | +6.07% | |
| 23.48 | 24.15 | 23.28 | 24.06 | +2.47% | |
| 22.67 | 23.86 | 22.67 | 23.48 | +3.57% | |
| 22.20 | 23.22 | 21.72 | 22.67 | +1.89% | |
| 22.80 | 23.36 | 22.16 | 22.25 | -0.40% | |
| 22.16 | 22.74 | 21.93 | 22.34 | +0.81% | |
| 22.26 | 22.73 | 21.60 | 22.16 | -0.45% | |
| 22.46 | 22.89 | 22.07 | 22.26 | -2.15% | |
| 20.52 | 24.00 | 19.96 | 22.75 | +11.41% | |
| 21.10 | 21.16 | 19.87 | 20.42 | -3.54% | |
| 21.43 | 21.57 | 20.34 | 21.17 | -1.44% | |
| 18.28 | 21.57 | 18.10 | 21.48 | +17.51% | |
| 17.14 | 18.70 | 16.98 | 18.28 | +6.53% | |
| 17.05 | 17.65 | 16.70 | 17.16 | +0.41% | |
| 17.59 | 18.26 | 17.07 | 17.09 | -1.61% | |
| 17.35 | 17.52 | 16.82 | 17.37 | +0.26% | |
| 17.59 | 18.03 | 16.99 | 17.33 | -3.59% | |
| 18.28 | 18.61 | 17.64 | 17.97 | -1.70% | |
| 18.60 | 18.72 | 17.85 | 18.28 | -2.09% | |
| 16.35 | 18.80 | 16.33 | 18.67 | +14.33% | |
| 16.45 | 16.74 | 15.94 | 16.33 | -0.55% | |
| 16.03 | 16.62 | 15.66 | 16.42 | +2.43% | |
| 15.23 | 16.38 | 15.23 | 16.03 | +5.60% | |
| 15.18 | 15.32 | 15.02 | 15.18 | +0.53% | |
| 14.94 | 15.45 | 14.85 | 15.10 | +1.41% | |
| 15.47 | 15.64 | 14.68 | 14.89 | -4.00% | |
| 15.39 | 15.56 | 14.98 | 15.51 | +0.78% | |
| 15.33 | 16.08 | 15.07 | 15.39 | +2.19% | |
| 15.15 | 15.40 | 14.88 | 15.06 | -1.70% | |
| 15.43 | 16.60 | 15.00 | 15.32 | -1.92% | |
| 14.75 | 15.81 | 14.75 | 15.62 | +6.26% | |
| 14.57 | 14.98 | 14.25 | 14.70 | -0.07% | |
| 15.06 | 15.24 | 14.68 | 14.71 | -2.65% | |
| 16.06 | 16.06 | 14.67 | 15.11 | -5.86% | |
| 15.38 | 16.51 | 15.31 | 16.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EWTX chart for longer ranges.