Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
4.810
-0.290 (-5.69%)
Feb 6, 2025, 4:00 PM EST - Market closed
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 5.24 | 5.47 | 5.11 | 5.20 | 5.20 | 1.96% | 6,991 |
| Feb 4, 2025 | 5.10 | 5.44 | 5.01 | 5.10 | 5.10 | -6.08% | 9,947 |
| Feb 3, 2025 | 5.04 | 5.43 | 4.94 | 5.43 | 5.43 | 2.84% | 10,069 |
| Jan 31, 2025 | 5.55 | 5.55 | 4.99 | 5.28 | 5.28 | 0.96% | 75,875 |
| Jan 30, 2025 | 4.75 | 5.28 | 4.74 | 5.23 | 5.23 | 5.87% | 22,000 |
| Jan 29, 2025 | 4.71 | 5.13 | 4.71 | 4.94 | 4.94 | 3.35% | 24,150 |
| Jan 28, 2025 | 4.28 | 4.79 | 4.28 | 4.78 | 4.78 | 9.89% | 14,845 |
| Jan 27, 2025 | 4.67 | 4.84 | 4.28 | 4.35 | 4.35 | -7.25% | 25,131 |
| Jan 24, 2025 | 4.87 | 4.95 | 4.63 | 4.69 | 4.69 | -2.29% | 9,938 |
| Jan 23, 2025 | 4.75 | 5.02 | 4.65 | 4.80 | 4.80 | -0.62% | 16,357 |
| Jan 22, 2025 | 4.92 | 5.34 | 4.66 | 4.83 | 4.83 | -2.03% | 46,994 |
| Jan 21, 2025 | 5.20 | 5.27 | 4.93 | 4.93 | 4.93 | -1.40% | 18,993 |
| Jan 17, 2025 | 5.34 | 5.72 | 4.92 | 5.00 | 5.00 | -5.66% | 40,947 |
| Jan 16, 2025 | 5.00 | 5.70 | 4.75 | 5.30 | 5.30 | 3.92% | 27,713 |
| Jan 15, 2025 | 5.09 | 5.13 | 4.83 | 5.10 | 5.10 | 7.37% | 23,114 |
| Jan 14, 2025 | 4.99 | 5.39 | 4.72 | 4.75 | 4.75 | -4.04% | 46,396 |
| Jan 13, 2025 | 4.88 | 5.66 | 4.85 | 4.95 | 4.95 | -2.23% | 28,789 |
| Jan 10, 2025 | 4.54 | 5.08 | 4.52 | 5.06 | 5.06 | 12.01% | 30,798 |
| Jan 8, 2025 | 5.72 | 5.72 | 4.50 | 4.52 | 4.52 | -20.72% | 45,396 |
| Jan 7, 2025 | 6.02 | 6.28 | 5.50 | 5.70 | 5.70 | -6.54% | 25,295 |
| Jan 6, 2025 | 6.10 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 14,316 |
| Jan 3, 2025 | 6.30 | 6.40 | 6.09 | 6.20 | 6.20 | -3.13% | 26,090 |
| Jan 2, 2025 | 5.64 | 6.58 | 5.64 | 6.40 | 6.40 | 0.27% | 29,325 |
| Dec 31, 2024 | 6.40 | 6.51 | 6.25 | 6.38 | 6.38 | -1.19% | 14,481 |
| Dec 30, 2024 | 6.45 | 6.46 | 6.30 | 6.46 | 6.46 | -0.62% | 11,514 |
| Dec 27, 2024 | 6.64 | 6.70 | 6.31 | 6.50 | 6.50 | -0.61% | 9,440 |
| Dec 26, 2024 | 6.70 | 6.70 | 6.35 | 6.54 | 6.54 | 3.48% | 16,505 |
| Dec 24, 2024 | 6.23 | 6.47 | 6.22 | 6.32 | 6.32 | -1.40% | 12,171 |
| Dec 23, 2024 | 6.58 | 6.69 | 6.40 | 6.41 | 6.41 | -0.31% | 12,357 |
| Dec 20, 2024 | 6.13 | 6.75 | 6.13 | 6.43 | 6.43 | -0.62% | 23,759 |
| Dec 19, 2024 | 6.49 | 6.50 | 6.21 | 6.47 | 6.47 | 1.89% | 29,521 |
| Dec 18, 2024 | 6.90 | 6.97 | 6.31 | 6.35 | 6.35 | -7.84% | 34,317 |
| Dec 17, 2024 | 6.30 | 7.20 | 6.30 | 6.89 | 6.89 | 6.99% | 48,632 |
| Dec 16, 2024 | 6.28 | 6.44 | 6.06 | 6.44 | 6.44 | - | 31,768 |
| Dec 13, 2024 | 6.32 | 6.45 | 6.00 | 6.44 | 6.44 | 1.58% | 19,357 |
| Dec 12, 2024 | 6.28 | 6.48 | 6.07 | 6.34 | 6.34 | -1.25% | 36,794 |
| Dec 11, 2024 | 6.35 | 6.42 | 6.00 | 6.42 | 6.42 | 0.31% | 35,405 |
| Dec 10, 2024 | 6.49 | 6.50 | 6.27 | 6.40 | 6.40 | 0.31% | 27,699 |
| Dec 9, 2024 | 6.57 | 6.57 | 6.12 | 6.38 | 6.38 | - | 30,602 |
| Dec 6, 2024 | 6.18 | 6.53 | 6.18 | 6.38 | 6.38 | 0.63% | 14,520 |
| Dec 5, 2024 | 6.46 | 6.90 | 6.28 | 6.34 | 6.34 | -1.71% | 47,732 |
| Dec 4, 2024 | 6.46 | 6.46 | 6.25 | 6.45 | 6.45 | 3.37% | 12,955 |
| Dec 3, 2024 | 6.69 | 6.69 | 6.20 | 6.24 | 6.24 | 0.65% | 37,428 |
| Dec 2, 2024 | 6.45 | 6.93 | 6.14 | 6.20 | 6.20 | -4.02% | 25,625 |
| Nov 29, 2024 | 5.86 | 6.49 | 5.86 | 6.46 | 6.46 | 9.31% | 29,440 |
| Nov 27, 2024 | 5.86 | 6.31 | 5.71 | 5.91 | 5.91 | -4.68% | 33,970 |
| Nov 26, 2024 | 6.36 | 6.57 | 5.85 | 6.20 | 6.20 | -3.28% | 18,672 |
| Nov 25, 2024 | 6.19 | 6.46 | 5.52 | 6.41 | 6.41 | 4.06% | 53,064 |
| Nov 22, 2024 | 6.51 | 6.55 | 5.83 | 6.16 | 6.16 | -4.79% | 78,665 |
| Nov 21, 2024 | 5.69 | 7.10 | 5.61 | 6.47 | 6.47 | 17.21% | 90,389 |
| Nov 20, 2024 | 6.67 | 6.79 | 5.35 | 5.52 | 5.52 | -17.24% | 57,845 |
| Nov 19, 2024 | 6.80 | 7.50 | 6.00 | 6.67 | 6.67 | 11.17% | 180,502 |
| Nov 18, 2024 | 4.72 | 6.29 | 4.72 | 6.00 | 6.00 | 25.26% | 143,023 |
| Nov 15, 2024 | 3.98 | 5.75 | 3.61 | 4.79 | 4.79 | 20.65% | 545,387 |
| Nov 14, 2024 | 3.62 | 3.97 | 3.62 | 3.97 | 3.97 | 8.17% | 25,707 |
| Nov 13, 2024 | 3.66 | 3.74 | 3.61 | 3.67 | 3.67 | -2.65% | 9,019 |
| Nov 12, 2024 | 3.76 | 3.93 | 3.57 | 3.77 | 3.77 | -0.79% | 30,590 |
| Nov 11, 2024 | 3.83 | 3.89 | 3.64 | 3.80 | 3.80 | 0.53% | 21,697 |
| Nov 8, 2024 | 3.68 | 3.84 | 3.63 | 3.78 | 3.78 | 3.99% | 9,143 |
| Nov 7, 2024 | 3.73 | 3.89 | 3.52 | 3.64 | 3.64 | -0.14% | 12,894 |
| Nov 6, 2024 | 3.80 | 3.97 | 3.52 | 3.64 | 3.64 | -2.93% | 31,630 |
| Nov 5, 2024 | 3.47 | 3.80 | 3.25 | 3.75 | 3.75 | 8.38% | 62,940 |
| Nov 4, 2024 | 3.26 | 3.47 | 3.26 | 3.46 | 3.46 | 5.49% | 25,009 |
| Nov 1, 2024 | 3.29 | 3.47 | 3.21 | 3.28 | 3.28 | -1.80% | 18,371 |
| Oct 31, 2024 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | 0.30% | 19,878 |
| Oct 30, 2024 | 3.35 | 3.43 | 3.30 | 3.33 | 3.33 | -2.92% | 7,999 |
| Oct 29, 2024 | 3.45 | 3.45 | 3.35 | 3.43 | 3.43 | -1.15% | 4,267 |
| Oct 28, 2024 | 3.39 | 3.49 | 3.24 | 3.47 | 3.47 | 3.58% | 9,129 |
| Oct 25, 2024 | 3.43 | 3.63 | 3.20 | 3.35 | 3.35 | -2.90% | 28,398 |
| Oct 24, 2024 | 3.48 | 3.55 | 3.42 | 3.45 | 3.45 | -3.23% | 28,622 |
| Oct 23, 2024 | 3.55 | 3.78 | 3.35 | 3.57 | 3.57 | -0.97% | 26,970 |
| Oct 22, 2024 | 3.64 | 3.88 | 3.50 | 3.60 | 3.60 | -0.55% | 12,564 |
| Oct 21, 2024 | 3.85 | 3.93 | 3.40 | 3.62 | 3.62 | -5.97% | 16,555 |
| Oct 18, 2024 | 3.67 | 4.08 | 3.53 | 3.85 | 3.85 | 9.07% | 32,773 |
| Oct 17, 2024 | 3.53 | 3.74 | 3.51 | 3.53 | 3.53 | 0.86% | 13,993 |
| Oct 16, 2024 | 3.50 | 3.65 | 3.25 | 3.50 | 3.50 | 3.55% | 43,441 |
| Oct 15, 2024 | 3.65 | 3.85 | 3.25 | 3.38 | 3.38 | 1.81% | 26,689 |
| Oct 14, 2024 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 4.37% | 10,310 |
| Oct 11, 2024 | 3.08 | 3.33 | 3.08 | 3.18 | 3.18 | 3.45% | 9,209 |
| Oct 10, 2024 | 3.15 | 3.30 | 3.01 | 3.08 | 3.08 | 2.50% | 12,902 |
| Oct 9, 2024 | 3.23 | 3.48 | 2.96 | 3.00 | 3.00 | -15.01% | 62,170 |
| Oct 8, 2024 | 3.70 | 4.28 | 3.53 | 3.53 | 3.53 | -4.59% | 71,955 |
| Oct 7, 2024 | 3.15 | 3.90 | 3.15 | 3.70 | 3.70 | 19.74% | 73,487 |
| Oct 4, 2024 | 2.92 | 3.24 | 2.91 | 3.09 | 3.09 | 4.39% | 15,115 |
| Oct 3, 2024 | 2.74 | 2.99 | 2.74 | 2.96 | 2.96 | 7.64% | 18,174 |
| Oct 2, 2024 | 2.90 | 2.90 | 2.73 | 2.75 | 2.75 | -3.17% | 9,946 |
| Oct 1, 2024 | 3.00 | 3.00 | 2.69 | 2.84 | 2.84 | -2.07% | 26,375 |
| Sep 30, 2024 | 2.69 | 2.93 | 2.69 | 2.90 | 2.90 | 4.69% | 19,936 |
| Sep 27, 2024 | 2.78 | 2.98 | 2.73 | 2.77 | 2.77 | -3.15% | 47,393 |
| Sep 26, 2024 | 2.99 | 2.99 | 2.55 | 2.86 | 2.86 | -2.05% | 25,555 |
| Sep 25, 2024 | 3.12 | 3.12 | 2.79 | 2.92 | 2.92 | -3.63% | 23,813 |
| Sep 24, 2024 | 2.85 | 3.04 | 2.76 | 3.03 | 3.03 | 5.94% | 45,468 |
| Sep 23, 2024 | 3.24 | 3.49 | 2.80 | 2.86 | 2.86 | -8.04% | 84,547 |
| Sep 20, 2024 | 3.15 | 3.32 | 3.01 | 3.11 | 3.11 | 0.32% | 82,414 |
| Sep 19, 2024 | 3.21 | 3.71 | 3.10 | 3.10 | 3.10 | -2.82% | 129,336 |
| Sep 18, 2024 | 3.63 | 4.65 | 2.85 | 3.19 | 3.19 | 4.59% | 786,071 |
| Sep 17, 2024 | 5.50 | 5.52 | 2.80 | 3.05 | 3.05 | -43.62% | 495,386 |
| Sep 16, 2024 | 5.41 | 6.00 | 5.38 | 5.41 | 5.41 | 0.56% | 13,705 |
| Sep 13, 2024 | 5.66 | 5.83 | 5.38 | 5.38 | 5.38 | -4.78% | 11,976 |
| Sep 12, 2024 | 5.83 | 6.00 | 5.65 | 5.65 | 5.65 | -3.70% | 10,237 |