5 DAY PERFORMANCE
-11.72%
1 MONTH PERFORMANCE
-15.91%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
-19.55%
YEAR-TO-DATE PERFORMANCE
-13.87%
1 YEAR PERFORMANCE
+183.20%
Solowin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.75 | $3.52 (-6.08%) | $3.75 | $3.30 | 330.34 K | $250.99 M |
| 02/19/2026 | $3.80 | $3.78 (-0.53%) | $3.98 | $3.68 | 652.81 K | $266.50 M |
| 02/18/2026 | $3.87 | $3.81 (-1.55%) | $3.96 | $3.61 | 244.60 K | $268.62 M |
| 02/17/2026 | $4.05 | $3.91 (-3.46%) | $4.05 | $3.60 | 221.23 K | $275.67 M |
| 02/13/2026 | $3.96 | $4.01 (1.26%) | $4.01 | $3.81 | 424.02 K | $282.72 M |
| 02/12/2026 | $3.92 | $3.96 (1.02%) | $4.03 | $3.50 | 520.95 K | $279.19 M |
| 02/11/2026 | $3.77 | $3.90 (3.45%) | $4.05 | $3.69 | 420.60 K | $274.96 M |
| 02/10/2026 | $3.46 | $3.76 (8.67%) | $3.90 | $3.43 | 551.50 K | $265.09 M |
| 02/09/2026 | $3.54 | $3.51 (-0.85%) | $3.55 | $3.15 | 451.52 K | $247.47 M |
| 02/06/2026 | $3.53 | $3.60 (1.98%) | $3.78 | $3.42 | 1.15 M | $253.81 M |
| 02/05/2026 | $3.11 | $3.52 (13.18%) | $3.70 | $3.11 | 1.85 M | $248.17 M |
| 02/04/2026 | $2.99 | $3.15 (5.35%) | $3.21 | $2.85 | 229.50 K | $222.09 M |
| 02/03/2026 | $2.86 | $3.01 (5.24%) | $3.04 | $2.69 | 811.12 K | $212.22 M |
| 02/02/2026 | $2.86 | $2.83 (-1.05%) | $3.27 | $2.74 | 2.63 M | $199.53 M |
| 01/30/2026 | $3.45 | $2.84 (-17.68%) | $3.68 | $2.76 | 1.64 M | $200.23 M |
| 01/29/2026 | $4.09 | $3.42 (-16.38%) | $4.09 | $3.39 | 1.01 M | $241.12 M |
| 01/28/2026 | $4.12 | $4.09 (-0.73%) | $4.12 | $3.91 | 1.10 M | $288.36 M |
| 01/27/2026 | $4.13 | $4.10 (-0.73%) | $4.18 | $4.00 | 1.04 M | $289.06 M |
| 01/26/2026 | $4.13 | $4.15 (0.48%) | $4.17 | $4.04 | 1.05 M | $292.59 M |
| 01/23/2026 | $4.31 | $4.11 (-4.64%) | $4.31 | $4.00 | 1.04 M | $66.28 M |
| 01/22/2026 | $4.29 | $4.25 (-0.93%) | $4.35 | $4.20 | 1.02 M | $68.54 M |
| 01/21/2026 | $4.21 | $4.25 (0.95%) | $4.29 | $4.08 | 1.03 M | $68.54 M |
| 01/20/2026 | $4.28 | $4.21 (-1.64%) | $4.43 | $4.14 | 1.01 M | $67.90 M |
| 01/16/2026 | $4.64 | $4.28 (-7.76%) | $4.64 | $4.26 | 631.70 K | $69.03 M |
| 01/15/2026 | $4.63 | $4.63 (0%) | $4.73 | $4.50 | 653.54 K | $74.67 M |
| 01/14/2026 | $4.11 | $4.69 (14.11%) | $4.75 | $4.06 | 857.77 K | $75.64 M |
| 01/13/2026 | $4.02 | $4.10 (1.99%) | $4.16 | $3.90 | 651.21 K | $66.12 M |
| 01/12/2026 | $4.11 | $4.00 (-2.68%) | $4.22 | $3.91 | 690.20 K | $64.51 M |
| 01/09/2026 | $4.36 | $4.18 (-4.13%) | $4.40 | $4.16 | 618.60 K | $294.71 M |
| 01/08/2026 | $4.11 | $4.31 (4.87%) | $4.41 | $4.11 | 774.73 K | $303.87 M |
| 01/07/2026 | $4.05 | $4.06 (0.25%) | $4.12 | $3.95 | 640.96 K | $286.24 M |
| 01/06/2026 | $4.20 | $4.03 (-4.05%) | $4.24 | $3.96 | 635.82 K | $284.13 M |
| 01/05/2026 | $4.10 | $4.18 (1.95%) | $4.22 | $4.04 | 659.10 K | $68.89 M |
| 01/02/2026 | $4.12 | $4.08 (-0.97%) | $4.12 | $3.91 | 634.41 K | $67.24 M |
| 12/31/2025 | $4.14 | $4.11 (-0.72%) | $4.19 | $3.99 | 635.40 K | $67.73 M |
| 12/30/2025 | $4.14 | $4.12 (-0.48%) | $4.31 | $4.02 | 693.41 K | $67.90 M |
| 12/29/2025 | $4.18 | $4.16 (-0.48%) | $4.34 | $4.12 | 675.42 K | $68.56 M |
| 12/26/2025 | $4.28 | $4.27 (-0.23%) | $4.34 | $4.20 | 629.00 K | $70.37 M |
| 12/24/2025 | $4.23 | $4.27 (0.95%) | $4.47 | $4.23 | 493.45 K | $70.37 M |
| 12/23/2025 | $4.38 | $4.25 (-2.97%) | $4.52 | $4.24 | 673.70 K | $70.04 M |
| 12/22/2025 | $4.24 | $4.41 (4.01%) | $4.54 | $4.16 | 665.20 K | $72.68 M |
| 12/19/2025 | $4.19 | $4.21 (0.48%) | $4.32 | $4.12 | 679.01 K | $69.38 M |
| 12/18/2025 | $3.64 | $4.25 (16.76%) | $4.32 | $3.61 | 917.71 K | $70.04 M |
| 12/17/2025 | $3.68 | $3.59 (-2.45%) | $3.69 | $3.53 | 658.85 K | $59.16 M |
| 12/16/2025 | $3.34 | $3.68 (10.18%) | $3.75 | $3.30 | 644.90 K | $60.65 M |
| 12/15/2025 | $3.36 | $3.32 (-1.19%) | $3.49 | $3.30 | 708.13 K | $54.71 M |
| 12/12/2025 | $3.48 | $3.40 (-2.3%) | $3.51 | $3.35 | 721.90 K | $56.03 M |
| 12/11/2025 | $3.32 | $3.48 (4.82%) | $3.52 | $3.25 | 715.84 K | $57.35 M |
| 12/10/2025 | $3.47 | $3.35 (-3.46%) | $3.54 | $3.32 | 338.00 K | $55.21 M |
| 12/09/2025 | $3.33 | $3.44 (3.3%) | $3.51 | $3.33 | 882.31 K | $56.69 M |
| 12/08/2025 | $3.24 | $3.35 (3.4%) | $3.39 | $3.14 | 710.43 K | $55.21 M |
| 12/05/2025 | $3.60 | $3.13 (-13.06%) | $3.64 | $3.10 | 1.02 M | $51.58 M |
| 12/04/2025 | $3.69 | $3.58 (-2.98%) | $3.90 | $3.14 | 1.39 M | $59.00 M |
| 12/03/2025 | $3.52 | $3.66 (3.98%) | $3.73 | $3.52 | 746.70 K | $60.32 M |
| 12/02/2025 | $3.55 | $3.51 (-1.13%) | $3.65 | $3.43 | 762.11 K | $57.84 M |
| 12/01/2025 | $3.61 | $3.52 (-2.49%) | $3.68 | $3.48 | 684.10 K | $58.01 M |
| 11/28/2025 | $3.86 | $3.65 (-5.44%) | $3.98 | $3.60 | 527.50 K | $60.15 M |
| 11/26/2025 | $3.66 | $3.87 (5.74%) | $3.90 | $3.59 | 752.70 K | $53.11 M |
| 11/25/2025 | $3.58 | $3.62 (1.12%) | $3.62 | $3.46 | 708.72 K | $49.68 M |
| 11/24/2025 | $3.57 | $3.57 (0%) | $3.62 | $3.48 | 740.15 K | $49.00 M |
| 11/21/2025 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.40 | 708.54 K | $48.72 M |
| 11/20/2025 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.42 | 828.70 K | $48.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
