SWORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	22.35	22.35	22.35	22.35	22.35	-0.13%
Aug 25, 2026	22.38	22.38	22.38	22.38	22.38	0.54%
Aug 24, 2026	22.26	22.26	22.26	22.26	22.26	-0.45%
Aug 21, 2026	22.36	22.36	22.36	22.36	22.36	0.72%
Aug 20, 2026	22.20	22.20	22.20	22.20	22.20	-0.58%
Aug 19, 2026	22.33	22.33	22.33	22.33	22.33	0.36%
Aug 18, 2026	22.25	22.25	22.25	22.25	22.25	-1.07%
Aug 17, 2026	22.49	22.49	22.49	22.49	22.49	-0.22%
Aug 14, 2026	22.54	22.54	22.54	22.54	22.54	-0.09%
Aug 13, 2026	22.56	22.56	22.56	22.56	22.56	0.58%
Aug 12, 2026	22.43	22.43	22.43	22.43	22.43	0.49%
Aug 11, 2026	22.32	22.32	22.32	22.32	22.32	-0.09%
Aug 10, 2026	22.34	22.34	22.34	22.34	22.34	-0.18%
Aug 7, 2026	22.38	22.38	22.38	22.38	22.38	0.72%
Aug 6, 2026	22.22	22.22	22.22	22.22	22.22	-0.31%
Aug 5, 2026	22.29	22.29	22.29	22.29	22.29	-0.18%
Aug 4, 2026	22.33	22.33	22.33	22.33	22.33	1.50%
Aug 3, 2026	22.00	22.00	22.00	22.00	22.00	1.10%
Jul 31, 2026	21.76	21.76	21.76	21.76	21.76	0.32%
Jul 30, 2026	21.69	21.69	21.69	21.69	21.69	1.78%
Jul 29, 2026	21.31	21.31	21.31	21.31	21.31	-1.11%
Jul 28, 2026	21.55	21.55	21.55	21.55	21.55	-0.09%
Jul 27, 2026	21.57	21.57	21.57	21.57	21.57	0.23%
Jul 24, 2026	21.52	21.52	21.52	21.52	21.52	-0.14%
Jul 23, 2026	21.55	21.55	21.55	21.55	21.55	-0.97%
Jul 22, 2026	21.76	21.76	21.76	21.76	21.76	-0.27%
Jul 21, 2026	21.82	21.82	21.82	21.82	21.82	1.25%
Jul 20, 2026	21.55	21.55	21.55	21.55	21.55	-0.37%
Jul 17, 2026	21.63	21.63	21.63	21.63	21.63	-0.78%
Jul 16, 2026	21.80	21.80	21.80	21.80	21.80	-0.64%
Jul 15, 2026	21.94	21.94	21.94	21.94	21.94	0.46%
Jul 14, 2026	21.84	21.84	21.84	21.84	21.84	0.55%
Jul 13, 2026	21.72	21.72	21.72	21.72	21.72	-1.05%
Jul 10, 2026	21.95	21.95	21.95	21.95	21.95	0.23%
Jul 9, 2026	21.90	21.90	21.90	21.90	21.90	0.74%
Jul 8, 2026	21.74	21.74	21.74	21.74	21.74	-0.37%
Jul 7, 2026	21.82	21.82	21.82	21.82	21.82	-0.86%
Jul 6, 2026	22.01	22.01	22.01	22.01	22.01	1.06%
Jul 2, 2026	21.78	21.78	21.78	21.78	21.78	-0.05%
Jul 1, 2026	21.79	21.79	21.79	21.79	21.79	-0.73%
Jun 30, 2026	21.95	21.95	21.95	21.95	21.95	0.64%
Jun 29, 2026	21.81	21.81	21.81	21.81	21.81	0.93%
Jun 26, 2026	21.61	21.61	21.61	21.61	21.61	-0.18%
Jun 25, 2026	21.65	21.65	21.65	21.65	21.65	0.37%
Jun 24, 2026	21.57	21.57	21.57	21.57	21.57	0.09%
Jun 23, 2026	21.55	21.55	21.55	21.55	21.55	-1.78%
Jun 22, 2026	21.94	21.94	21.94	21.94	21.94	-0.05%
Jun 18, 2026	21.95	21.95	21.95	21.95	21.95	1.15%
Jun 17, 2026	21.70	21.70	21.70	21.70	21.70	-0.91%
Jun 16, 2026	21.90	21.90	21.90	21.90	21.90	-0.50%