SWORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	22.01	22.01	22.01	22.01	22.01	1.24%
Jun 12, 2026	21.74	21.74	21.74	21.74	21.74	0.56%
Jun 11, 2026	21.62	21.62	21.62	21.62	21.62	2.32%
Jun 10, 2026	21.13	21.13	21.13	21.13	21.13	-1.49%
Jun 9, 2026	21.45	21.45	21.45	21.45	21.45	0.14%
Jun 8, 2026	21.42	21.42	21.42	21.42	21.42	0.28%
Jun 5, 2026	21.36	21.36	21.36	21.36	21.36	-2.86%
Jun 4, 2026	21.99	21.99	21.99	21.99	21.99	0.46%
Jun 3, 2026	21.89	21.89	21.89	21.89	21.89	-0.68%
Jun 2, 2026	22.04	22.04	22.04	22.04	22.04	0.23%
Jun 1, 2026	21.99	21.99	21.99	21.99	21.99	0.23%
May 29, 2026	21.94	21.94	21.94	21.94	21.94	0.09%
May 28, 2026	21.92	21.92	21.92	21.92	21.92	0.41%
May 27, 2026	21.83	21.83	21.83	21.83	21.83	-0.14%
May 26, 2026	21.86	21.86	21.86	21.86	21.86	1.02%
May 22, 2026	21.64	21.64	21.64	21.64	21.64	0.28%
May 21, 2026	21.58	21.58	21.58	21.58	21.58	0.42%
May 20, 2026	21.49	21.49	21.49	21.49	21.49	1.27%
May 19, 2026	21.22	21.22	21.22	21.22	21.22	-0.70%
May 18, 2026	21.37	21.37	21.37	21.37	21.37	0.05%
May 15, 2026	21.36	21.36	21.36	21.36	21.36	-1.66%
May 14, 2026	21.72	21.72	21.72	21.72	21.72	0.37%
May 13, 2026	21.64	21.64	21.64	21.64	21.64	0.60%
May 12, 2026	21.51	21.51	21.51	21.51	21.51	-0.46%
May 11, 2026	21.61	21.61	21.61	21.61	21.61	0.14%
May 8, 2026	21.58	21.58	21.58	21.58	21.58	0.56%
May 7, 2026	21.46	21.46	21.46	21.46	21.46	-0.74%
May 6, 2026	21.62	21.62	21.62	21.62	21.62	1.79%
May 5, 2026	21.24	21.24	21.24	21.24	21.24	0.90%
May 4, 2026	21.05	21.05	21.05	21.05	21.05	-0.33%
May 1, 2026	21.12	21.12	21.12	21.12	21.12	-
Apr 30, 2026	21.12	21.12	21.12	21.12	21.12	1.29%
Apr 29, 2026	20.85	20.85	20.85	20.85	20.85	-0.24%
Apr 28, 2026	20.90	20.90	20.90	20.90	20.90	-0.57%
Apr 27, 2026	21.02	21.02	21.02	21.02	21.02	-0.05%