Solowin Holdings (AXG)
NASDAQ: AXG · Real-Time Price · USD
3.510
-0.010 (-0.28%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.46 | 3.55 | 3.42 | 3.51 | 3.51 | -0.28% | 243,286 |
| Apr 16, 2026 | 3.50 | 3.58 | 3.45 | 3.52 | 3.52 | 1.15% | 203,237 |
| Apr 15, 2026 | 3.55 | 3.57 | 3.46 | 3.48 | 3.48 | -0.57% | 210,861 |
| Apr 14, 2026 | 3.54 | 3.65 | 3.45 | 3.50 | 3.50 | 0.57% | 109,652 |
| Apr 13, 2026 | 3.28 | 3.57 | 3.20 | 3.48 | 3.48 | 6.10% | 340,170 |
| Apr 10, 2026 | 3.51 | 3.51 | 3.28 | 3.28 | 3.28 | -2.09% | 334,211 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.32 | 3.35 | 3.35 | -11.14% | 780,145 |
| Apr 8, 2026 | 3.71 | 3.80 | 3.70 | 3.77 | 3.77 | 0.80% | 949,438 |
| Apr 7, 2026 | 3.81 | 3.81 | 3.66 | 3.74 | 3.74 | -3.11% | 797,231 |
| Apr 6, 2026 | 3.65 | 3.90 | 3.58 | 3.86 | 3.86 | 4.89% | 659,841 |
| Apr 2, 2026 | 3.58 | 3.71 | 3.43 | 3.68 | 3.68 | 4.25% | 705,001 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.49 | 3.53 | 3.53 | 0.28% | 628,782 |
| Mar 31, 2026 | 3.50 | 3.57 | 3.42 | 3.52 | 3.52 | -0.85% | 618,352 |
| Mar 30, 2026 | 3.65 | 3.75 | 3.55 | 3.55 | 3.55 | -3.01% | 178,437 |
| Mar 27, 2026 | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | 2.52% | 297,766 |
| Mar 26, 2026 | 3.54 | 3.65 | 3.49 | 3.57 | 3.57 | 1.13% | 403,570 |
| Mar 25, 2026 | 3.50 | 3.62 | 3.49 | 3.53 | 3.53 | 1.15% | 206,767 |
| Mar 24, 2026 | 3.53 | 3.54 | 3.39 | 3.49 | 3.49 | -1.13% | 494,410 |
| Mar 23, 2026 | 3.45 | 3.58 | 3.44 | 3.53 | 3.53 | - | 143,599 |
| Mar 20, 2026 | 3.51 | 3.64 | 3.50 | 3.53 | 3.53 | -1.12% | 478,382 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.50 | 3.57 | 3.57 | -2.99% | 224,646 |
| Mar 18, 2026 | 3.69 | 3.69 | 3.63 | 3.68 | 3.68 | 0.82% | 258,940 |
| Mar 17, 2026 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | 0.27% | 276,998 |
| Mar 16, 2026 | 3.67 | 3.74 | 3.57 | 3.64 | 3.64 | 0.28% | 291,937 |
| Mar 13, 2026 | 3.58 | 3.68 | 3.50 | 3.63 | 3.63 | 0.83% | 505,865 |
| Mar 12, 2026 | 3.65 | 3.72 | 3.49 | 3.60 | 3.60 | -0.83% | 928,122 |
| Mar 11, 2026 | 3.52 | 3.75 | 3.52 | 3.63 | 3.63 | - | 401,651 |
| Mar 10, 2026 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | 0.55% | 301,633 |
| Mar 9, 2026 | 3.59 | 3.67 | 3.54 | 3.61 | 3.61 | -0.28% | 821,825 |
| 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% | 265,854 |
| Mar 3, 2026 | 3.56 | 3.69 | 3.35 | 3.67 | 3.67 | - | 193,273 |
| Mar 2, 2026 | 3.65 | 3.71 | 3.33 | 3.67 | 3.67 | -1.48% | 193,582 |
| 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 |