Solowin Holdings (AXG)
NASDAQ: AXG · Real-Time Price · USD
3.960
-0.140 (-3.41%)
Jan 28, 2026, 2:13 PM EST - Market open
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.12 | 4.12 | 3.91 | 3.97 | - | -3.17% | 633,377 |
| Jan 27, 2026 | 4.13 | 4.19 | 4.00 | 4.10 | 4.10 | -1.20% | 1,036,018 |
| Jan 26, 2026 | 4.13 | 4.17 | 4.04 | 4.15 | 4.15 | 0.97% | 1,046,540 |
| Jan 23, 2026 | 4.31 | 4.31 | 4.00 | 4.11 | 4.11 | -3.29% | 1,033,936 |
| Jan 22, 2026 | 4.29 | 4.35 | 4.20 | 4.25 | 4.25 | - | 1,017,137 |
| Jan 21, 2026 | 4.21 | 4.29 | 4.08 | 4.25 | 4.25 | 0.95% | 1,031,691 |
| Jan 20, 2026 | 4.28 | 4.43 | 4.14 | 4.21 | 4.21 | -1.64% | 1,011,135 |
| Jan 16, 2026 | 4.64 | 4.64 | 4.26 | 4.28 | 4.28 | -7.56% | 625,702 |
| Jan 15, 2026 | 4.63 | 4.73 | 4.50 | 4.63 | 4.63 | -1.28% | 653,292 |
| Jan 14, 2026 | 4.11 | 4.75 | 4.06 | 4.69 | 4.69 | 14.39% | 857,661 |
| Jan 13, 2026 | 4.02 | 4.16 | 3.90 | 4.10 | 4.10 | 2.50% | 651,168 |
| Jan 12, 2026 | 4.11 | 4.22 | 3.91 | 4.00 | 4.00 | -4.31% | 375,862 |
| Jan 9, 2026 | 4.36 | 4.40 | 4.16 | 4.18 | 4.18 | -3.02% | 615,253 |
| Jan 8, 2026 | 4.11 | 4.41 | 4.11 | 4.31 | 4.31 | 6.16% | 774,706 |
| Jan 7, 2026 | 4.05 | 4.12 | 3.95 | 4.06 | 4.06 | 0.74% | 640,860 |
| Jan 6, 2026 | 4.20 | 4.24 | 3.96 | 4.03 | 4.03 | -3.59% | 635,824 |
| Jan 5, 2026 | 4.10 | 4.22 | 4.04 | 4.18 | 4.18 | 2.45% | 659,061 |
| Jan 2, 2026 | 4.12 | 4.12 | 3.91 | 4.08 | 4.08 | -0.73% | 634,412 |
| Dec 31, 2025 | 4.14 | 4.19 | 3.99 | 4.11 | 4.11 | -0.24% | 628,814 |
| Dec 30, 2025 | 4.14 | 4.31 | 4.02 | 4.12 | 4.12 | -0.96% | 693,136 |
| Dec 29, 2025 | 4.18 | 4.34 | 4.12 | 4.16 | 4.16 | -2.58% | 675,424 |
| Dec 26, 2025 | 4.28 | 4.34 | 4.20 | 4.27 | 4.27 | - | 628,450 |
| Dec 24, 2025 | 4.23 | 4.47 | 4.23 | 4.27 | 4.27 | 0.47% | 493,374 |
| Dec 23, 2025 | 4.38 | 4.52 | 4.24 | 4.25 | 4.25 | -3.63% | 673,672 |
| Dec 22, 2025 | 4.24 | 4.54 | 4.16 | 4.41 | 4.41 | 4.75% | 664,840 |
| Dec 19, 2025 | 4.19 | 4.32 | 4.12 | 4.21 | 4.21 | -0.94% | 678,730 |
| Dec 18, 2025 | 3.64 | 4.32 | 3.61 | 4.25 | 4.25 | 18.38% | 917,107 |
| Dec 17, 2025 | 3.68 | 3.69 | 3.53 | 3.59 | 3.59 | -2.45% | 658,840 |
| Dec 16, 2025 | 3.34 | 3.75 | 3.30 | 3.68 | 3.68 | 10.84% | 644,583 |
| Dec 15, 2025 | 3.36 | 3.49 | 3.30 | 3.32 | 3.32 | -2.35% | 707,926 |
| Dec 12, 2025 | 3.48 | 3.51 | 3.35 | 3.40 | 3.40 | -2.30% | 721,863 |
| Dec 11, 2025 | 3.32 | 3.52 | 3.25 | 3.48 | 3.48 | 3.88% | 715,841 |
| Dec 10, 2025 | 3.47 | 3.54 | 3.32 | 3.35 | 3.35 | -2.62% | 337,961 |
| Dec 9, 2025 | 3.33 | 3.51 | 3.33 | 3.44 | 3.44 | 2.69% | 882,310 |
| Dec 8, 2025 | 3.24 | 3.39 | 3.14 | 3.35 | 3.35 | 7.03% | 710,432 |
| Dec 5, 2025 | 3.60 | 3.64 | 3.10 | 3.13 | 3.13 | -12.57% | 975,863 |
| Dec 4, 2025 | 3.69 | 3.90 | 3.14 | 3.58 | 3.58 | -2.19% | 1,393,995 |
| Dec 3, 2025 | 3.52 | 3.73 | 3.52 | 3.66 | 3.66 | 4.27% | 746,698 |
| Dec 2, 2025 | 3.55 | 3.65 | 3.43 | 3.51 | 3.51 | -0.28% | 762,110 |
| Dec 1, 2025 | 3.61 | 3.68 | 3.48 | 3.52 | 3.52 | -3.56% | 684,089 |
| Nov 28, 2025 | 3.86 | 3.98 | 3.60 | 3.65 | 3.65 | -5.68% | 527,476 |
| Nov 26, 2025 | 3.66 | 3.90 | 3.59 | 3.87 | 3.87 | 6.91% | 749,938 |
| Nov 25, 2025 | 3.58 | 3.62 | 3.46 | 3.62 | 3.62 | 1.40% | 708,704 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.48 | 3.57 | 3.57 | 0.56% | 740,145 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.40 | 3.55 | 3.55 | - | 708,544 |
| Nov 20, 2025 | 3.67 | 3.67 | 3.42 | 3.55 | 3.55 | -2.47% | 828,675 |
| Nov 19, 2025 | 3.58 | 3.72 | 3.53 | 3.64 | 3.64 | 0.55% | 699,202 |
| Nov 18, 2025 | 3.67 | 3.84 | 3.59 | 3.62 | 3.62 | -0.82% | 812,512 |
| Nov 17, 2025 | 3.58 | 3.70 | 3.49 | 3.65 | 3.65 | 1.96% | 655,336 |
| Nov 14, 2025 | 3.36 | 3.70 | 3.36 | 3.58 | 3.58 | 5.29% | 960,179 |