Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
1.410
-0.184 (-11.54%)
At close: May 23, 2025, 4:00 PM
1.400
-0.010 (-0.71%)
After-hours: May 23, 2025, 7:56 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.60 | 1.65 | 1.34 | 1.41 | 1.41 | -11.54% | 463,933 |
| May 22, 2025 | 1.63 | 1.78 | 1.59 | 1.59 | 1.59 | -3.39% | 316,415 |
| May 21, 2025 | 1.90 | 1.90 | 1.63 | 1.65 | 1.65 | -14.51% | 254,983 |
| May 20, 2025 | 1.90 | 1.94 | 1.83 | 1.93 | 1.93 | 2.12% | 40,376 |
| May 19, 2025 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | -0.53% | 18,423 |
| May 16, 2025 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | 2.70% | 27,029 |
| May 15, 2025 | 1.75 | 1.93 | 1.75 | 1.85 | 1.85 | 1.09% | 39,009 |
| May 14, 2025 | 1.84 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 40,154 |
| May 13, 2025 | 1.89 | 1.96 | 1.83 | 1.86 | 1.86 | -1.59% | 38,690 |
| May 12, 2025 | 1.89 | 1.90 | 1.78 | 1.89 | 1.89 | 6.18% | 57,832 |
| May 9, 2025 | 1.68 | 1.80 | 1.68 | 1.78 | 1.78 | 3.49% | 13,808 |
| May 8, 2025 | 1.65 | 1.80 | 1.63 | 1.72 | 1.72 | 6.17% | 87,376 |
| May 7, 2025 | 1.62 | 1.70 | 1.58 | 1.62 | 1.62 | -1.22% | 70,270 |
| May 6, 2025 | 1.65 | 1.69 | 1.60 | 1.64 | 1.64 | -2.03% | 79,547 |
| May 5, 2025 | 1.75 | 1.86 | 1.65 | 1.67 | 1.67 | -7.82% | 111,705 |
| May 2, 2025 | 2.09 | 2.09 | 1.78 | 1.82 | 1.82 | -9.65% | 82,906 |
| May 1, 2025 | 1.86 | 2.04 | 1.84 | 2.01 | 2.01 | 6.35% | 98,937 |
| Apr 30, 2025 | 1.85 | 1.92 | 1.80 | 1.89 | 1.89 | 1.29% | 66,527 |
| Apr 29, 2025 | 1.76 | 1.97 | 1.76 | 1.87 | 1.87 | 6.26% | 89,026 |
| Apr 28, 2025 | 1.79 | 1.79 | 1.71 | 1.76 | 1.76 | -1.35% | 22,690 |
| Apr 25, 2025 | 1.69 | 1.79 | 1.69 | 1.78 | 1.78 | 2.06% | 21,799 |
| Apr 24, 2025 | 1.71 | 1.83 | 1.70 | 1.74 | 1.74 | 0.81% | 59,412 |
| Apr 23, 2025 | 1.75 | 1.85 | 1.70 | 1.73 | 1.73 | - | 61,775 |
| Apr 22, 2025 | 1.62 | 1.79 | 1.61 | 1.73 | 1.73 | 3.59% | 47,749 |
| Apr 21, 2025 | 1.73 | 1.80 | 1.66 | 1.67 | 1.67 | -2.34% | 73,305 |
| Apr 17, 2025 | 1.50 | 1.86 | 1.49 | 1.71 | 1.71 | 13.25% | 265,604 |
| Apr 16, 2025 | 1.41 | 1.52 | 1.41 | 1.51 | 1.51 | 2.03% | 29,877 |
| Apr 15, 2025 | 1.49 | 1.53 | 1.40 | 1.48 | 1.48 | -1.99% | 67,877 |
| Apr 14, 2025 | 1.50 | 1.59 | 1.43 | 1.51 | 1.51 | 2.03% | 56,346 |
| Apr 11, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 54,001 |
| Apr 10, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 2.04% | 36,817 |
| Apr 9, 2025 | 1.43 | 1.58 | 1.35 | 1.47 | 1.47 | 2.80% | 46,461 |
| Apr 8, 2025 | 1.49 | 1.49 | 1.33 | 1.43 | 1.43 | 1.42% | 141,165 |
| Apr 7, 2025 | 1.53 | 1.56 | 1.40 | 1.41 | 1.41 | -9.62% | 150,419 |
| Apr 4, 2025 | 1.61 | 1.62 | 1.50 | 1.56 | 1.56 | -5.74% | 118,360 |
| Apr 3, 2025 | 1.63 | 1.75 | 1.63 | 1.66 | 1.66 | -3.22% | 52,002 |
| Apr 2, 2025 | 1.71 | 1.79 | 1.67 | 1.71 | 1.71 | 0.59% | 79,643 |
| Apr 1, 2025 | 1.53 | 1.80 | 1.53 | 1.70 | 1.70 | 6.92% | 91,533 |
| Mar 31, 2025 | 1.51 | 1.61 | 1.50 | 1.59 | 1.59 | 1.92% | 63,085 |
| Mar 28, 2025 | 1.71 | 1.81 | 1.55 | 1.56 | 1.56 | -8.93% | 98,945 |
| Mar 27, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -0.41% | 22,344 |
| Mar 26, 2025 | 1.82 | 1.83 | 1.71 | 1.72 | 1.72 | -2.82% | 39,765 |
| Mar 25, 2025 | 1.73 | 1.83 | 1.69 | 1.77 | 1.77 | -0.56% | 102,495 |
| Mar 24, 2025 | 1.71 | 1.90 | 1.65 | 1.78 | 1.78 | 5.01% | 107,875 |
| Mar 21, 2025 | 1.85 | 1.85 | 1.60 | 1.70 | 1.70 | -8.38% | 82,979 |
| Mar 20, 2025 | 1.96 | 2.19 | 1.82 | 1.85 | 1.85 | -8.87% | 861,277 |
| Mar 19, 2025 | 1.94 | 2.10 | 1.79 | 2.03 | 2.03 | 5.73% | 324,664 |
| Mar 18, 2025 | 1.66 | 2.10 | 1.66 | 1.92 | 1.92 | 13.61% | 228,365 |
| Mar 17, 2025 | 1.55 | 1.75 | 1.49 | 1.69 | 1.69 | 9.74% | 135,263 |
| Mar 14, 2025 | 1.31 | 1.56 | 1.31 | 1.54 | 1.54 | 7.47% | 81,130 |