SWVL(SWVL)
SWVL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/6/2026 | $1.41 | $1.59 | $1.38 | $1.56 | 56,071 |
| 7/2/2026 | $1.35 | $1.40 | $1.35 | $1.40 | 4,533 |
| 7/1/2026 | $1.36 | $1.49 | $1.31 | $1.42 | 9,368 |
| 6/30/2026 | $1.38 | $1.42 | $1.30 | $1.34 | 15,974 |
| 6/29/2026 | $1.40 | $1.40 | $1.37 | $1.39 | 7,149 |
| 6/26/2026 | $1.42 | $1.42 | $1.37 | $1.40 | 7,034 |
| 6/25/2026 | $1.46 | $1.46 | $1.35 | $1.44 | 13,941 |
| 6/24/2026 | $1.43 | $1.45 | $1.36 | $1.43 | 11,018 |
| 6/23/2026 | $1.45 | $1.50 | $1.42 | $1.48 | 3,300 |
| 6/22/2026 | $1.52 | $1.57 | $1.45 | $1.47 | 54,615 |
| 6/18/2026 | $1.49 | $1.57 | $1.44 | $1.56 | 8,100 |
| 6/17/2026 | $1.52 | $1.52 | $1.41 | $1.47 | 12,986 |
| 6/16/2026 | $1.45 | $1.68 | $1.37 | $1.53 | 602,678 |
| 6/15/2026 | $1.45 | $1.57 | $1.44 | $1.55 | 23,300 |
| 6/12/2026 | $1.46 | $1.46 | $1.38 | $1.38 | 16,434 |
| 6/11/2026 | $1.33 | $1.47 | $1.33 | $1.39 | 27,159 |
| 6/10/2026 | $1.44 | $1.44 | $1.34 | $1.34 | 36,744 |
| 6/9/2026 | $1.52 | $1.56 | $1.37 | $1.37 | 37,222 |
| 6/8/2026 | $1.53 | $1.56 | $1.44 | $1.44 | 71,700 |
| 6/5/2026 | $1.57 | $1.61 | $1.50 | $1.51 | 31,400 |
| 6/4/2026 | $1.56 | $1.59 | $1.56 | $1.56 | 3,448 |
| 6/3/2026 | $1.54 | $1.74 | $1.50 | $1.54 | 11,218 |
| 6/2/2026 | $1.64 | $1.64 | $1.51 | $1.53 | 19,500 |
| 6/1/2026 | $1.82 | $1.85 | $1.55 | $1.58 | 35,036 |
| 5/29/2026 | $1.57 | $1.99 | $1.55 | $1.72 | 40,400 |
| 5/28/2026 | $1.52 | $1.70 | $1.51 | $1.57 | 41,332 |
| 5/27/2026 | $1.50 | $1.54 | $1.45 | $1.51 | 22,300 |
| 5/26/2026 | $1.56 | $1.56 | $1.37 | $1.43 | 45,078 |
| 5/22/2026 | $1.62 | $1.75 | $1.54 | $1.60 | 8,900 |
| 5/21/2026 | $1.61 | $1.61 | $1.56 | $1.58 | 4,243 |
| 5/20/2026 | $1.74 | $1.74 | $1.59 | $1.65 | 7,368 |
| 5/19/2026 | $1.66 | $1.68 | $1.60 | $1.63 | 3,100 |
| 5/18/2026 | $1.65 | $1.66 | $1.60 | $1.60 | 21,900 |
| 5/15/2026 | $1.67 | $1.67 | $1.58 | $1.60 | 16,637 |
| 5/14/2026 | $1.70 | $1.74 | $1.65 | $1.65 | 19,800 |
| 5/13/2026 | $1.86 | $1.86 | $1.67 | $1.67 | 9,900 |
| 5/12/2026 | $1.79 | $1.80 | $1.72 | $1.74 | 8,638 |
| 5/11/2026 | $1.75 | $1.85 | $1.74 | $1.76 | 8,311 |
| 5/8/2026 | $1.84 | $1.87 | $1.73 | $1.75 | 17,144 |
| 5/7/2026 | $1.82 | $1.95 | $1.82 | $1.84 | 15,730 |
| 5/6/2026 | $1.73 | $1.86 | $1.70 | $1.80 | 19,519 |
| 5/5/2026 | $1.95 | $1.95 | $1.81 | $1.83 | 13,056 |
| 5/4/2026 | $1.91 | $2.00 | $1.89 | $1.89 | 8,007 |
| 5/1/2026 | $1.97 | $2.02 | $1.91 | $1.95 | 6,804 |
| 4/30/2026 | $1.95 | $2.01 | $1.86 | $1.98 | 8,938 |
| 4/29/2026 | $2.06 | $2.06 | $1.85 | $2.02 | 18,327 |
| 4/28/2026 | $1.72 | $2.10 | $1.72 | $2.05 | 105,300 |
| 4/27/2026 | $1.78 | $1.83 | $1.72 | $1.77 | 10,100 |
| 4/24/2026 | $1.83 | $1.83 | $1.69 | $1.78 | 17,964 |
| 4/23/2026 | $1.68 | $1.86 | $1.65 | $1.82 | 39,733 |
| 4/22/2026 | $1.60 | $1.66 | $1.54 | $1.58 | 21,542 |
| 4/21/2026 | $1.58 | $1.79 | $1.50 | $1.52 | 26,671 |
| 4/20/2026 | $1.61 | $1.92 | $1.60 | $1.62 | 221,284 |
| 4/17/2026 | $1.46 | $1.58 | $1.46 | $1.58 | 23,519 |
| 4/16/2026 | $1.56 | $1.59 | $1.51 | $1.54 | 9,144 |
| 4/15/2026 | $1.49 | $1.57 | $1.47 | $1.54 | 7,800 |
| 4/14/2026 | $1.46 | $1.55 | $1.46 | $1.50 | 13,900 |
| 4/13/2026 | $1.46 | $1.58 | $1.45 | $1.48 | 32,075 |
| 4/10/2026 | $1.38 | $1.48 | $1.38 | $1.48 | 7,724 |
| 4/9/2026 | $1.43 | $1.43 | $1.34 | $1.42 | 9,235 |
| 4/8/2026 | $1.42 | $1.45 | $1.33 | $1.35 | 6,441 |
| 4/7/2026 | $1.33 | $1.37 | $1.31 | $1.32 | 5,238 |