Solowin Holdings (AXG)
NASDAQ: AXG · Real-Time Price · USD
3.330
-0.030 (-0.89%)
At close: Jun 18, 2026, 4:00 PM EDT
3.340
+0.010 (0.30%)
After-hours: Jun 18, 2026, 7:45 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | -0.89% | 20,347 |
| Jun 17, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | -2.04% | 31,551 |
| Jun 16, 2026 | 3.41 | 3.43 | 3.35 | 3.43 | 3.43 | - | 49,548 |
| Jun 15, 2026 | 3.47 | 3.50 | 3.40 | 3.43 | 3.43 | -0.58% | 42,593 |
| Jun 12, 2026 | 3.51 | 3.53 | 3.44 | 3.45 | 3.45 | -1.99% | 185,729 |
| Jun 11, 2026 | 3.52 | 3.53 | 3.45 | 3.52 | 3.52 | 0.57% | 171,678 |
| Jun 10, 2026 | 3.46 | 3.56 | 3.39 | 3.50 | 3.50 | 1.16% | 106,799 |
| Jun 9, 2026 | 3.45 | 3.52 | 3.41 | 3.46 | 3.46 | 0.29% | 158,901 |
| Jun 8, 2026 | 3.40 | 3.48 | 3.37 | 3.45 | 3.45 | 0.58% | 31,334 |
| Jun 5, 2026 | 3.49 | 3.60 | 3.40 | 3.43 | 3.43 | -1.72% | 147,991 |
| Jun 4, 2026 | 3.41 | 3.53 | 3.41 | 3.49 | 3.49 | 1.16% | 43,369 |
| Jun 3, 2026 | 3.38 | 3.50 | 3.38 | 3.45 | 3.45 | - | 79,579 |
| Jun 2, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | -0.86% | 66,426 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 0.29% | 97,119 |
| May 29, 2026 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | -0.57% | 53,040 |
| May 28, 2026 | 3.45 | 3.52 | 3.45 | 3.49 | 3.49 | -0.29% | 95,165 |
| May 27, 2026 | 3.50 | 3.51 | 3.42 | 3.50 | 3.50 | - | 105,117 |
| May 26, 2026 | 3.51 | 3.58 | 3.46 | 3.50 | 3.50 | -1.13% | 365,438 |
| May 22, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.67% | 98,708 |
| May 21, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | -0.28% | 32,190 |
| May 20, 2026 | 3.56 | 3.73 | 3.51 | 3.61 | 3.61 | 0.56% | 169,464 |
| May 19, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.55% | 343,713 |
| May 18, 2026 | 3.63 | 3.65 | 3.59 | 3.61 | 3.61 | 0.28% | 130,808 |
| May 15, 2026 | 3.60 | 3.62 | 3.54 | 3.60 | 3.60 | - | 48,648 |
| May 14, 2026 | 3.61 | 3.64 | 3.54 | 3.60 | 3.60 | -0.28% | 74,862 |
| May 13, 2026 | 3.58 | 3.63 | 3.51 | 3.61 | 3.61 | - | 75,019 |
| May 12, 2026 | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | -0.82% | 59,757 |
| May 11, 2026 | 3.75 | 3.76 | 3.61 | 3.64 | 3.64 | -1.09% | 67,942 |
| May 8, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 16,919 |
| May 7, 2026 | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | -2.93% | 62,732 |
| May 6, 2026 | 3.65 | 3.80 | 3.65 | 3.76 | 3.76 | 1.90% | 63,662 |
| May 5, 2026 | 3.64 | 3.71 | 3.60 | 3.69 | 3.69 | 1.37% | 159,880 |
| May 4, 2026 | 3.70 | 3.77 | 3.63 | 3.64 | 3.64 | -3.19% | 73,716 |
| May 1, 2026 | 3.96 | 3.99 | 3.70 | 3.76 | 3.76 | -4.33% | 81,058 |
| Apr 30, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -2.24% | 109,978 |
| Apr 29, 2026 | 4.10 | 4.18 | 3.95 | 4.02 | 4.02 | -3.13% | 85,751 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.07 | 4.15 | 4.15 | - | 178,675 |
| Apr 27, 2026 | 3.88 | 4.24 | 3.87 | 4.15 | 4.15 | 6.68% | 371,299 |
| Apr 24, 2026 | 3.79 | 3.94 | 3.71 | 3.89 | 3.89 | 2.64% | 249,478 |
| Apr 23, 2026 | 3.77 | 3.87 | 3.60 | 3.79 | 3.79 | -2.82% | 341,180 |
| Apr 22, 2026 | 3.70 | 3.91 | 3.53 | 3.90 | 3.90 | 10.17% | 723,665 |
| Apr 21, 2026 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 0.85% | 328,969 |
| Apr 20, 2026 | 3.53 | 3.55 | 3.46 | 3.51 | 3.51 | - | 105,031 |
| Apr 17, 2026 | 3.46 | 3.55 | 3.42 | 3.51 | 3.51 | -0.28% | 243,386 |
| 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% | 219,513 |
| Apr 14, 2026 | 3.54 | 3.65 | 3.45 | 3.50 | 3.50 | 0.57% | 109,982 |
| Apr 13, 2026 | 3.28 | 3.57 | 3.20 | 3.48 | 3.48 | 6.10% | 340,171 |
| Apr 10, 2026 | 3.51 | 3.51 | 3.28 | 3.28 | 3.28 | -2.09% | 336,255 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.32 | 3.35 | 3.35 | -11.14% | 781,020 |