SWVL Holdings Corp Class A SWVL
NASDAQ · United States · Transportation
$4.00-0.07 (-1.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.13 | +1.35% | $4.18 | $4.30 | $4.13 | 1.66K |
| 2026-09-30 | $4.07 | -4.68% | $4.27 | $4.44 | $4.01 | 423.60K |
| 2026-09-29 | $4.27 | -1.84% | $4.21 | $4.34 | $4.12 | 20.60K |
| 2026-09-28 | $4.35 | +6.36% | $3.93 | $4.41 | $3.93 | 86.80K |
| 2026-09-25 | $4.09 | +1.49% | $3.99 | $4.20 | $3.92 | 147.70K |
| 2026-09-24 | $4.03 | +5.22% | $3.92 | $4.30 | $3.83 | 135.80K |
| 2026-09-23 | $3.83 | -5.43% | $4.03 | $4.04 | $3.70 | 439.50K |
| 2026-09-22 | $4.05 | -5.37% | $4.30 | $4.57 | $3.92 | 109.70K |
| 2026-09-21 | $4.28 | +0.23% | $4.42 | $5.00 | $4.10 | 199.40K |
| 2026-09-18 | $4.27 | -3.61% | $4.42 | $4.66 | $3.88 | 145.20K |
| 2026-09-17 | $4.43 | +4.73% | $4.30 | $4.98 | $4.30 | 339.70K |
| 2026-09-16 | $4.23 | -15.74% | $4.83 | $4.95 | $3.90 | 595.90K |
| 2026-09-15 | $5.02 | -8.89% | $5.27 | $5.99 | $4.77 | 318.70K |
| 2026-09-14 | $5.51 | -22.56% | $7.01 | $7.26 | $5.31 | 553.00K |
| 2026-09-11 | $7.11 | -10.39% | $7.77 | $8.10 | $6.53 | 674.50K |
| 2026-09-10 | $7.94 | +11.83% | $6.90 | $8.48 | $6.75 | 746.20K |
| 2026-09-09 | $7.10 | +10.59% | $6.26 | $7.35 | $6.25 | 340.10K |
| 2026-09-08 | $6.42 | +30.22% | $5.06 | $6.87 | $5.05 | 924.80K |
| 2026-09-04 | $4.93 | -10.69% | $5.30 | $5.45 | $4.83 | 257.20K |
| 2026-09-03 | $5.52 | +8.66% | $5.08 | $5.60 | $4.41 | 524.00K |
| 2026-09-02 | $5.08 | +32.64% | $3.71 | $5.50 | $3.69 | 1.43M |
| 2026-09-01 | $3.83 | +31.62% | $2.82 | $3.95 | $2.81 | 1.02M |
| 2026-08-31 | $2.91 | -6.73% | $2.95 | $3.14 | $2.73 | 504.70K |
| 2026-08-28 | $3.12 | +41.18% | $2.29 | $3.15 | $2.29 | 4.84M |
| 2026-08-27 | $2.21 | -4.33% | $2.31 | $2.61 | $2.12 | 667.30K |
| 2026-08-26 | $2.31 | +4.52% | $2.19 | $2.53 | $2.06 | 1.29M |
| 2026-08-25 | $2.21 | +50.34% | $2.31 | $2.50 | $1.88 | 76.29M |
| 2026-08-24 | $1.47 | +0.68% | $1.47 | $1.49 | $1.47 | 2.80K |
| 2026-08-21 | $1.46 | 0.00% | $1.42 | $1.49 | $1.42 | 3.20K |
| 2026-08-20 | $1.46 | +1.74% | $1.42 | $1.46 | $1.42 | 8.20K |
| 2026-08-19 | $1.43 | -0.35% | $1.44 | $1.44 | $1.43 | 2.50K |
| 2026-08-18 | $1.44 | +2.49% | $1.41 | $1.44 | $1.41 | 8.50K |
| 2026-08-17 | $1.40 | -1.06% | $1.41 | $1.42 | $1.40 | 7.30K |
| 2026-08-14 | $1.42 | -1.39% | $1.44 | $1.44 | $1.42 | 5.20K |
| 2026-08-13 | $1.44 | +2.13% | $1.40 | $1.44 | $1.40 | 2.60K |
| 2026-08-12 | $1.41 | -2.76% | $1.47 | $1.47 | $1.40 | 6.60K |
| 2026-08-11 | $1.45 | +3.57% | $1.42 | $1.48 | $1.42 | 3.60K |
| 2026-08-10 | $1.40 | +2.19% | $1.41 | $1.44 | $1.38 | 5.80K |
| 2026-08-07 | $1.37 | -2.84% | $1.38 | $1.45 | $1.37 | 5.00K |
| 2026-08-06 | $1.41 | +0.71% | $1.36 | $1.41 | $1.36 | 6.10K |
| 2026-08-05 | $1.40 | +3.70% | $1.37 | $1.40 | $1.37 | 9.10K |
| 2026-08-04 | $1.35 | -5.59% | $1.41 | $1.41 | $1.35 | 11.30K |
| 2026-08-03 | $1.43 | +3.62% | $1.39 | $1.47 | $1.35 | 21.40K |
| 2026-07-31 | $1.38 | -0.72% | $1.39 | $1.42 | $1.38 | 8.40K |
| 2026-07-30 | $1.39 | +0.72% | $1.39 | $1.50 | $1.38 | 9.70K |
| 2026-07-29 | $1.38 | +0.73% | $1.42 | $1.42 | $1.37 | 6.80K |
| 2026-07-28 | $1.37 | -3.52% | $1.46 | $1.50 | $1.36 | 72.60K |
| 2026-07-27 | $1.42 | +1.43% | $1.45 | $1.50 | $1.37 | 26.20K |
| 2026-07-24 | $1.40 | +0.72% | $1.42 | $1.42 | $1.39 | 8.50K |
| 2026-07-23 | $1.39 | +1.46% | $1.36 | $1.42 | $1.35 | 12.60K |
| 2026-07-22 | $1.37 | -1.44% | $1.47 | $1.49 | $1.33 | 15.40K |
| 2026-07-21 | $1.39 | -6.08% | $1.44 | $1.46 | $1.39 | 6.40K |
| 2026-07-20 | $1.48 | 0.00% | $1.42 | $1.48 | $1.41 | 2.80K |
| 2026-07-17 | $1.48 | +0.68% | $1.40 | $1.49 | $1.39 | 21.10K |
| 2026-07-16 | $1.47 | +5.00% | $1.45 | $1.47 | $1.38 | 13.40K |
| 2026-07-15 | $1.40 | -4.76% | $1.47 | $1.47 | $1.40 | 21.80K |
| 2026-07-14 | $1.47 | +1.38% | $1.50 | $1.50 | $1.37 | 5.70K |
| 2026-07-13 | $1.45 | +0.69% | $1.41 | $1.49 | $1.41 | 6.90K |
| 2026-07-10 | $1.44 | -0.69% | $1.45 | $1.49 | $1.40 | 20.50K |
| 2026-07-09 | $1.45 | +2.84% | $1.45 | $1.49 | $1.41 | 5.10K |
| 2026-07-08 | $1.41 | -6.62% | $1.48 | $1.48 | $1.37 | 22.80K |
| 2026-07-07 | $1.51 | -3.21% | $1.47 | $1.54 | $1.47 | 16.20K |
| 2026-07-06 | $1.56 | +11.43% | $1.41 | $1.59 | $1.38 | 56.10K |
| 2026-07-02 | $1.40 | -1.41% | $1.35 | $1.40 | $1.35 | 4.50K |
| 2026-07-01 | $1.42 | +5.97% | $1.36 | $1.49 | $1.31 | 9.30K |
| 2026-06-30 | $1.34 | -3.25% | $1.38 | $1.42 | $1.30 | 15.80K |
| 2026-06-29 | $1.38 | -1.07% | $1.40 | $1.40 | $1.37 | 7.10K |
| 2026-06-26 | $1.40 | -2.78% | $1.42 | $1.42 | $1.37 | 7.00K |
| 2026-06-25 | $1.44 | +0.70% | $1.46 | $1.46 | $1.35 | 13.90K |
| 2026-06-24 | $1.43 | -3.38% | $1.43 | $1.45 | $1.36 | 10.90K |
| 2026-06-23 | $1.48 | +0.68% | $1.45 | $1.50 | $1.42 | 3.30K |
| 2026-06-22 | $1.47 | -5.77% | $1.52 | $1.57 | $1.45 | 54.60K |
| 2026-06-18 | $1.56 | +6.12% | $1.49 | $1.57 | $1.44 | 8.10K |
| 2026-06-17 | $1.47 | -3.92% | $1.52 | $1.52 | $1.41 | 12.70K |
| 2026-06-16 | $1.53 | -1.29% | $1.45 | $1.68 | $1.37 | 602.40K |
| 2026-06-15 | $1.55 | +12.32% | $1.45 | $1.57 | $1.44 | 23.30K |
| 2026-06-12 | $1.38 | -0.72% | $1.46 | $1.46 | $1.38 | 16.40K |
| 2026-06-11 | $1.39 | +3.73% | $1.33 | $1.47 | $1.33 | 27.10K |
| 2026-06-10 | $1.34 | -2.19% | $1.44 | $1.44 | $1.34 | 36.50K |
| 2026-06-09 | $1.37 | -4.86% | $1.52 | $1.56 | $1.37 | 37.20K |
| 2026-06-08 | $1.44 | -4.64% | $1.53 | $1.56 | $1.44 | 71.70K |
| 2026-06-05 | $1.51 | -3.21% | $1.57 | $1.61 | $1.50 | 31.40K |
| 2026-06-04 | $1.56 | +1.30% | $1.56 | $1.59 | $1.56 | 3.30K |
| 2026-06-03 | $1.54 | +0.65% | $1.54 | $1.74 | $1.50 | 11.20K |
| 2026-06-02 | $1.53 | -3.16% | $1.64 | $1.64 | $1.51 | 19.50K |
| 2026-06-01 | $1.58 | -8.14% | $1.82 | $1.85 | $1.55 | 35.00K |
| 2026-05-29 | $1.72 | +9.55% | $1.57 | $1.99 | $1.55 | 40.40K |
| 2026-05-28 | $1.57 | +3.97% | $1.52 | $1.70 | $1.50 | 41.30K |
| 2026-05-27 | $1.51 | +5.96% | $1.50 | $1.54 | $1.45 | 22.30K |
| 2026-05-26 | $1.42 | -10.66% | $1.55 | $1.55 | $1.37 | 45.00K |