Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
2.580
+0.010 (0.39%)
At close: Sep 29, 2025, 4:00 PM EDT
2.530
-0.050 (-1.94%)
After-hours: Sep 29, 2025, 4:38 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.47 | 2.57 | 2.47 | 2.57 | - | - | 35,025 |
| Sep 26, 2025 | 2.45 | 2.59 | 2.40 | 2.57 | 2.57 | 3.21% | 248,504 |
| Sep 25, 2025 | 2.50 | 2.54 | 2.45 | 2.49 | 2.49 | -3.86% | 170,712 |
| Sep 24, 2025 | 2.50 | 2.62 | 2.50 | 2.59 | 2.59 | 0.78% | 94,585 |
| Sep 23, 2025 | 2.56 | 2.63 | 2.53 | 2.57 | 2.57 | 0.39% | 186,247 |
| Sep 22, 2025 | 2.56 | 2.61 | 2.45 | 2.56 | 2.56 | - | 357,763 |
| Sep 19, 2025 | 2.60 | 2.65 | 2.54 | 2.56 | 2.56 | -2.66% | 363,608 |
| Sep 18, 2025 | 2.79 | 2.88 | 2.60 | 2.63 | 2.63 | -9.00% | 425,700 |
| Sep 17, 2025 | 2.59 | 2.90 | 2.54 | 2.89 | 2.89 | 8.24% | 1,378,743 |
| Sep 16, 2025 | 2.64 | 2.70 | 2.45 | 2.67 | 2.67 | -1.11% | 527,475 |
| Sep 15, 2025 | 2.89 | 3.10 | 2.53 | 2.70 | 2.70 | 3.85% | 2,066,245 |
| Sep 12, 2025 | 2.60 | 2.68 | 2.55 | 2.60 | 2.60 | -4.41% | 263,213 |
| Sep 11, 2025 | 2.94 | 2.97 | 2.63 | 2.72 | 2.72 | -6.85% | 1,430,086 |
| Sep 10, 2025 | 2.60 | 3.04 | 2.60 | 2.92 | 2.92 | 9.77% | 1,230,917 |
| Sep 9, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.00% | 325,117 |
| Sep 8, 2025 | 2.74 | 2.87 | 2.63 | 2.80 | 2.80 | 2.94% | 669,498 |
| Sep 5, 2025 | 2.70 | 2.80 | 2.56 | 2.72 | 2.72 | 1.49% | 1,905,189 |
| Sep 4, 2025 | 2.41 | 2.71 | 2.35 | 2.68 | 2.68 | 2.29% | 3,272,462 |
| Sep 3, 2025 | 4.82 | 4.83 | 2.38 | 2.62 | 2.62 | -37.91% | 14,852,787 |
| Sep 2, 2025 | 3.99 | 4.30 | 3.96 | 4.22 | 4.22 | 5.24% | 1,788,529 |
| Aug 29, 2025 | 3.96 | 4.05 | 3.77 | 4.01 | 4.01 | 0.50% | 187,890 |
| Aug 28, 2025 | 4.06 | 4.24 | 3.86 | 3.99 | 3.99 | 1.79% | 399,304 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.66 | 3.92 | 3.92 | 1.55% | 769,190 |
| Aug 26, 2025 | 3.58 | 3.98 | 3.58 | 3.86 | 3.86 | 8.12% | 567,772 |
| Aug 25, 2025 | 3.70 | 3.72 | 3.45 | 3.57 | 3.57 | -4.29% | 606,374 |
| Aug 22, 2025 | 4.27 | 4.43 | 3.61 | 3.73 | 3.73 | -13.46% | 611,008 |
| Aug 21, 2025 | 4.54 | 4.68 | 4.28 | 4.31 | 4.31 | -2.05% | 511,455 |
| Aug 20, 2025 | 4.27 | 4.62 | 4.22 | 4.40 | 4.40 | 4.27% | 367,807 |
| Aug 19, 2025 | 4.50 | 4.63 | 4.10 | 4.22 | 4.22 | -5.80% | 244,016 |
| Aug 18, 2025 | 4.53 | 4.58 | 4.41 | 4.48 | 4.48 | -0.88% | 74,774 |
| Aug 15, 2025 | 4.49 | 4.52 | 4.30 | 4.52 | 4.52 | 0.67% | 165,434 |
| Aug 14, 2025 | 4.31 | 4.51 | 4.13 | 4.49 | 4.49 | 5.40% | 319,429 |
| Aug 13, 2025 | 4.92 | 5.04 | 4.13 | 4.26 | 4.26 | -14.11% | 683,777 |
| Aug 12, 2025 | 4.89 | 5.09 | 4.67 | 4.96 | 4.96 | 2.27% | 466,724 |
| Aug 11, 2025 | 4.60 | 5.08 | 4.50 | 4.85 | 4.85 | 17.43% | 2,107,293 |
| Aug 8, 2025 | 4.15 | 4.45 | 4.07 | 4.13 | 4.13 | 2.48% | 855,766 |
| Aug 7, 2025 | 4.12 | 4.36 | 4.01 | 4.03 | 4.03 | 0.50% | 396,353 |
| Aug 6, 2025 | 4.01 | 4.68 | 4.00 | 4.01 | 4.01 | -0.25% | 836,461 |
| Aug 5, 2025 | 4.03 | 4.68 | 3.87 | 4.02 | 4.02 | -0.25% | 4,130,345 |
| Aug 4, 2025 | 4.03 | 4.10 | 3.75 | 4.03 | 4.03 | 1.00% | 537,711 |
| Aug 1, 2025 | 3.95 | 4.10 | 3.70 | 3.99 | 3.99 | -2.44% | 169,488 |
| Jul 31, 2025 | 3.95 | 4.22 | 3.94 | 4.09 | 4.09 | 4.07% | 170,363 |
| Jul 30, 2025 | 3.81 | 3.98 | 3.77 | 3.93 | 3.93 | 2.61% | 160,677 |
| Jul 29, 2025 | 3.88 | 3.95 | 3.70 | 3.83 | 3.83 | -1.54% | 202,413 |
| Jul 28, 2025 | 3.77 | 3.90 | 3.75 | 3.89 | 3.89 | 3.05% | 100,748 |
| Jul 25, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | 3.71% | 61,505 |
| Jul 24, 2025 | 3.84 | 3.99 | 3.57 | 3.64 | 3.64 | -4.21% | 163,896 |
| Jul 23, 2025 | 3.55 | 3.85 | 3.55 | 3.80 | 3.80 | 7.65% | 116,145 |
| Jul 22, 2025 | 3.35 | 3.55 | 3.33 | 3.53 | 3.53 | 4.44% | 81,860 |
| Jul 21, 2025 | 3.52 | 3.64 | 3.29 | 3.38 | 3.38 | -4.52% | 125,507 |