Solowin Holdings (AXG)
NASDAQ: AXG · Real-Time Price · USD
3.610
-0.010 (-0.28%)
At close: Mar 9, 2026, 4:00 PM EDT
3.540
-0.070 (-1.94%)
After-hours: Mar 9, 2026, 5:39 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.59 | 3.67 | 3.54 | 3.61 | 3.61 | -0.28% | 821,728 |
| Mar 6, 2026 | 3.62 | 3.64 | 3.54 | 3.62 | 3.62 | - | 202,250 |
| Mar 5, 2026 | 3.71 | 3.73 | 3.55 | 3.62 | 3.62 | -1.09% | 114,862 |
| Mar 4, 2026 | 3.65 | 3.73 | 3.60 | 3.66 | 3.66 | -0.14% | 265,853 |
| Mar 3, 2026 | 3.56 | 3.69 | 3.35 | 3.67 | 3.67 | - | 192,627 |
| Mar 2, 2026 | 3.65 | 3.71 | 3.33 | 3.67 | 3.67 | -1.48% | 192,483 |
| Feb 27, 2026 | 3.80 | 3.85 | 3.64 | 3.72 | 3.72 | -3.38% | 1,913,302 |
| Feb 26, 2026 | 3.75 | 3.88 | 3.73 | 3.85 | 3.85 | 3.77% | 290,869 |
| Feb 25, 2026 | 3.87 | 3.99 | 3.70 | 3.71 | 3.71 | -2.62% | 331,042 |
| Feb 24, 2026 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | -0.52% | 433,160 |
| Feb 23, 2026 | 3.61 | 3.85 | 3.54 | 3.83 | 3.83 | 6.09% | 708,803 |
| Feb 20, 2026 | 3.75 | 3.75 | 3.30 | 3.61 | 3.61 | -4.50% | 436,273 |
| Feb 19, 2026 | 3.80 | 3.98 | 3.68 | 3.78 | 3.78 | -0.79% | 652,811 |
| Feb 18, 2026 | 3.87 | 3.96 | 3.61 | 3.81 | 3.81 | -2.56% | 244,559 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.60 | 3.91 | 3.91 | -2.49% | 221,233 |
| Feb 13, 2026 | 3.96 | 4.01 | 3.81 | 4.01 | 4.01 | 1.26% | 424,022 |
| Feb 12, 2026 | 3.92 | 4.03 | 3.50 | 3.96 | 3.96 | 1.54% | 520,947 |
| Feb 11, 2026 | 3.77 | 4.05 | 3.69 | 3.90 | 3.90 | 3.72% | 420,591 |
| Feb 10, 2026 | 3.46 | 3.90 | 3.43 | 3.76 | 3.76 | 7.12% | 551,482 |
| Feb 9, 2026 | 3.54 | 3.55 | 3.15 | 3.51 | 3.51 | -2.50% | 451,520 |
| Feb 6, 2026 | 3.53 | 3.78 | 3.42 | 3.60 | 3.60 | 2.27% | 1,152,305 |
| Feb 5, 2026 | 3.11 | 3.70 | 3.11 | 3.52 | 3.52 | 11.75% | 1,853,425 |
| Feb 4, 2026 | 2.99 | 3.21 | 2.85 | 3.15 | 3.15 | 4.65% | 229,486 |
| Feb 3, 2026 | 2.86 | 3.04 | 2.69 | 3.01 | 3.01 | 6.36% | 811,116 |
| Feb 2, 2026 | 2.86 | 3.27 | 2.74 | 2.83 | 2.83 | -0.35% | 2,629,924 |
| Jan 30, 2026 | 3.45 | 3.68 | 2.76 | 2.84 | 2.84 | -16.96% | 1,635,466 |
| Jan 29, 2026 | 4.09 | 4.09 | 3.39 | 3.42 | 3.42 | -16.38% | 1,005,552 |
| Jan 28, 2026 | 4.12 | 4.12 | 3.91 | 4.09 | 4.09 | -0.24% | 1,098,800 |
| Jan 27, 2026 | 4.13 | 4.19 | 4.00 | 4.10 | 4.10 | -1.20% | 1,036,640 |
| Jan 26, 2026 | 4.13 | 4.17 | 4.04 | 4.15 | 4.15 | 0.97% | 1,046,565 |
| Jan 23, 2026 | 4.31 | 4.31 | 4.00 | 4.11 | 4.11 | -3.29% | 1,035,019 |
| Jan 22, 2026 | 4.29 | 4.35 | 4.20 | 4.25 | 4.25 | - | 1,017,578 |
| 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% | 1,011,146 |
| Jan 16, 2026 | 4.64 | 4.64 | 4.26 | 4.28 | 4.28 | -7.56% | 631,703 |
| Jan 15, 2026 | 4.63 | 4.73 | 4.50 | 4.63 | 4.63 | -1.28% | 653,541 |
| Jan 14, 2026 | 4.11 | 4.75 | 4.06 | 4.69 | 4.69 | 14.39% | 857,773 |
| Jan 13, 2026 | 4.02 | 4.16 | 3.90 | 4.10 | 4.10 | 2.50% | 651,209 |
| Jan 12, 2026 | 4.11 | 4.22 | 3.91 | 4.00 | 4.00 | -4.31% | 690,200 |
| Jan 9, 2026 | 4.36 | 4.40 | 4.16 | 4.18 | 4.18 | -3.02% | 618,554 |
| Jan 8, 2026 | 4.11 | 4.41 | 4.11 | 4.31 | 4.31 | 6.16% | 774,726 |
| Jan 7, 2026 | 4.05 | 4.12 | 3.95 | 4.06 | 4.06 | 0.74% | 640,957 |
| 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% | 659,073 |
| Jan 2, 2026 | 4.12 | 4.12 | 3.91 | 4.08 | 4.08 | -0.73% | 634,414 |
| Dec 31, 2025 | 4.14 | 4.19 | 3.99 | 4.11 | 4.11 | -0.24% | 635,375 |
| Dec 30, 2025 | 4.14 | 4.31 | 4.02 | 4.12 | 4.12 | -0.96% | 693,407 |
| 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 | - | 628,951 |
| Dec 24, 2025 | 4.23 | 4.47 | 4.23 | 4.27 | 4.27 | 0.47% | 493,447 |