Solowin Holdings (AXG)
NASDAQ: AXG · Real-Time Price · USD
4.170
+0.020 (0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
4.150
-0.020 (-0.48%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 370,851 |
| Apr 24, 2026 | 3.79 | 3.94 | 3.71 | 3.89 | 3.89 | 2.64% | 248,698 |
| 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% | 722,045 |
| Apr 21, 2026 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 0.85% | 245,263 |
| 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% | 243,286 |
| 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 |
| 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 |
| Dec 23, 2025 | 4.38 | 4.52 | 4.24 | 4.25 | 4.25 | -3.63% | 673,672 |
| Dec 22, 2025 | 4.24 | 4.54 | 4.16 | 4.41 | 4.41 | 4.75% | 665,191 |
| Dec 19, 2025 | 4.19 | 4.32 | 4.12 | 4.21 | 4.21 | -0.94% | 679,012 |
| Dec 18, 2025 | 3.64 | 4.32 | 3.61 | 4.25 | 4.25 | 18.38% | 917,707 |
| Dec 17, 2025 | 3.68 | 3.69 | 3.53 | 3.59 | 3.59 | -2.45% | 658,845 |
| Dec 16, 2025 | 3.34 | 3.75 | 3.30 | 3.68 | 3.68 | 10.84% | 644,896 |
| Dec 15, 2025 | 3.36 | 3.49 | 3.30 | 3.32 | 3.32 | -2.35% | 708,126 |
| Dec 12, 2025 | 3.48 | 3.51 | 3.35 | 3.40 | 3.40 | -2.30% | 721,863 |
| Dec 11, 2025 | 3.32 | 3.52 | 3.25 | 3.48 | 3.48 | 3.88% | 715,841 |
| Dec 10, 2025 | 3.47 | 3.54 | 3.32 | 3.35 | 3.35 | -2.62% | 337,961 |
| Dec 9, 2025 | 3.33 | 3.51 | 3.33 | 3.44 | 3.44 | 2.69% | 882,310 |
| Dec 8, 2025 | 3.24 | 3.39 | 3.14 | 3.35 | 3.35 | 7.03% | 710,432 |
| Dec 5, 2025 | 3.60 | 3.64 | 3.10 | 3.13 | 3.13 | -12.57% | 1,023,144 |
| Dec 4, 2025 | 3.69 | 3.90 | 3.14 | 3.58 | 3.58 | -2.19% | 1,393,995 |
| Dec 3, 2025 | 3.52 | 3.73 | 3.52 | 3.66 | 3.66 | 4.27% | 746,698 |