SWORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	21.03	21.03	21.03	21.03	21.03	0.57%
Apr 23, 2026	20.91	20.91	20.91	20.91	20.91	-0.48%
Apr 22, 2026	21.01	21.01	21.01	21.01	21.01	0.62%
Apr 21, 2026	20.88	20.88	20.88	20.88	20.88	-0.90%
Apr 20, 2026	21.07	21.07	21.07	21.07	21.07	-0.24%
Apr 17, 2026	21.12	21.12	21.12	21.12	21.12	1.20%
Apr 16, 2026	20.87	20.87	20.87	20.87	20.87	0.14%
Apr 15, 2026	20.84	20.84	20.84	20.84	20.84	0.34%
Apr 14, 2026	20.77	20.77	20.77	20.77	20.77	0.97%
Apr 13, 2026	20.57	20.57	20.57	20.57	20.57	0.93%
Apr 10, 2026	20.38	20.38	20.38	20.38	20.38	-0.10%
Apr 9, 2026	20.40	20.40	20.40	20.40	20.40	0.29%
Apr 8, 2026	20.34	20.34	20.34	20.34	20.34	3.04%
Apr 7, 2026	19.74	19.74	19.74	19.74	19.74	0.10%
Apr 6, 2026	19.72	19.72	19.72	19.72	19.72	0.36%
Apr 2, 2026	19.65	19.65	19.65	19.65	19.65	-0.10%
Apr 1, 2026	19.67	19.67	19.67	19.67	19.67	1.08%
Mar 31, 2026	19.46	19.46	19.46	19.46	19.46	2.69%
Mar 30, 2026	18.95	18.95	18.95	18.95	18.95	-0.32%
Mar 27, 2026	19.01	19.01	19.01	19.01	19.01	-1.25%
Mar 26, 2026	19.25	19.25	19.25	19.25	19.25	-1.94%
Mar 25, 2026	19.63	19.63	19.63	19.63	19.63	0.87%
Mar 24, 2026	19.46	19.46	19.46	19.46	19.46	-0.26%
Mar 23, 2026	19.51	19.51	19.51	19.51	19.51	1.51%
Mar 20, 2026	19.22	19.22	19.22	19.22	19.22	-2.04%
Mar 19, 2026	19.62	19.62	19.62	19.62	19.62	-0.20%
Mar 18, 2026	19.66	19.66	19.66	19.66	19.66	-1.35%
Mar 17, 2026	19.93	19.93	19.93	19.93	19.93	0.40%
Mar 16, 2026	19.85	19.85	19.85	19.85	19.85	1.22%
Mar 13, 2026	19.61	19.61	19.61	19.61	19.61	-0.71%
Mar 12, 2026	19.75	19.75	19.75	19.75	19.75	-1.74%
Mar 11, 2026	20.10	20.10	20.10	20.10	20.10	-0.10%
Mar 10, 2026	20.12	20.12	20.12	20.12	20.12	0.05%