NasdaqCM - Delayed Quote USD
Swvl Holdings Corp. (SWVL)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.6700 | 4.0800 | 3.5300 | 3.8500 | 3.8500 | 32,700 |
| Oct 17, 2024 | 3.5300 | 3.7400 | 3.5100 | 3.5300 | 3.5300 | 14,000 |
| Oct 16, 2024 | 3.5000 | 3.6460 | 3.2500 | 3.5000 | 3.5000 | 43,400 |
| Oct 15, 2024 | 3.6500 | 3.8540 | 3.2500 | 3.3800 | 3.3800 | 26,700 |
| Oct 14, 2024 | 3.2000 | 3.3670 | 3.2000 | 3.3200 | 3.3200 | 10,300 |
| Oct 11, 2024 | 3.0800 | 3.3300 | 3.0800 | 3.1810 | 3.1810 | 9,200 |
| Oct 10, 2024 | 3.1500 | 3.3000 | 3.0130 | 3.0750 | 3.0750 | 12,900 |
| Oct 9, 2024 | 3.2260 | 3.4800 | 2.9600 | 3.0000 | 3.0000 | 62,200 |
| Oct 8, 2024 | 3.7000 | 4.2750 | 3.5300 | 3.5300 | 3.5300 | 71,900 |
| Oct 7, 2024 | 3.1500 | 3.9000 | 3.1500 | 3.7000 | 3.7000 | 73,400 |
| Oct 4, 2024 | 2.9200 | 3.2420 | 2.9100 | 3.0900 | 3.0900 | 15,100 |
| Oct 3, 2024 | 2.7400 | 2.9900 | 2.7400 | 2.9600 | 2.9600 | 18,200 |
| Oct 2, 2024 | 2.8990 | 2.8990 | 2.7320 | 2.7500 | 2.7500 | 9,900 |
| Oct 1, 2024 | 3.0000 | 3.0000 | 2.6900 | 2.8400 | 2.8400 | 26,400 |
| Sep 30, 2024 | 2.6900 | 2.9300 | 2.6900 | 2.9000 | 2.9000 | 19,900 |
| Sep 27, 2024 | 2.7800 | 2.9800 | 2.7300 | 2.7700 | 2.7700 | 47,400 |
| Sep 26, 2024 | 2.9900 | 2.9900 | 2.5500 | 2.8600 | 2.8600 | 25,500 |
| Sep 25, 2024 | 3.1200 | 3.1200 | 2.7900 | 2.9200 | 2.9200 | 23,800 |
| Sep 24, 2024 | 2.8500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 45,500 |
| Sep 23, 2024 | 3.2400 | 3.4900 | 2.8000 | 2.8600 | 2.8600 | 84,500 |
| Sep 20, 2024 | 3.1500 | 3.3200 | 3.0100 | 3.1100 | 3.1100 | 82,400 |
| Sep 19, 2024 | 3.2100 | 3.7050 | 3.1000 | 3.1000 | 3.1000 | 129,300 |
| Sep 18, 2024 | 3.6300 | 4.6500 | 2.8500 | 3.1900 | 3.1900 | 786,100 |
| Sep 17, 2024 | 5.5000 | 5.5200 | 2.8000 | 3.0500 | 3.0500 | 495,400 |
| Sep 16, 2024 | 5.4100 | 6.0000 | 5.3800 | 5.4100 | 5.4100 | 13,700 |
| Sep 13, 2024 | 5.6600 | 5.8250 | 5.3800 | 5.3800 | 5.3800 | 12,000 |
| Sep 12, 2024 | 5.8300 | 6.0000 | 5.6500 | 5.6500 | 5.6500 | 10,200 |
| Sep 11, 2024 | 5.7620 | 5.8900 | 5.7000 | 5.8670 | 5.8670 | 16,100 |
| Sep 10, 2024 | 5.8000 | 5.9000 | 5.6850 | 5.6900 | 5.6900 | 18,200 |
| Sep 9, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6240 | 5.6240 | 8,000 |
| Sep 6, 2024 | 5.5060 | 5.8000 | 5.5060 | 5.6700 | 5.6700 | 7,300 |
| Sep 5, 2024 | 5.7100 | 5.9400 | 5.6500 | 5.9300 | 5.9300 | 6,500 |
| Sep 4, 2024 | 5.6500 | 5.9600 | 5.6500 | 5.6500 | 5.6500 | 6,600 |
| Sep 3, 2024 | 5.6100 | 5.9790 | 5.6100 | 5.6500 | 5.6500 | 14,300 |
| Aug 30, 2024 | 5.4400 | 5.7700 | 5.4400 | 5.4600 | 5.4600 | 3,700 |
| Aug 29, 2024 | 5.6900 | 5.6900 | 5.3010 | 5.5500 | 5.5500 | 15,300 |
| Aug 28, 2024 | 5.8000 | 5.8000 | 5.6100 | 5.7100 | 5.7100 | 10,400 |
| Aug 27, 2024 | 5.9480 | 5.9590 | 5.8000 | 5.8400 | 5.8400 | 12,400 |
| Aug 26, 2024 | 5.6800 | 5.8650 | 5.6800 | 5.7000 | 5.7000 | 10,200 |
| Aug 23, 2024 | 5.7300 | 5.9100 | 5.6250 | 5.8700 | 5.8700 | 8,700 |
| Aug 22, 2024 | 5.6000 | 5.7200 | 5.6000 | 5.6000 | 5.6000 | 2,100 |
| Aug 21, 2024 | 5.7600 | 5.8600 | 5.6200 | 5.6300 | 5.6300 | 7,000 |
| Aug 20, 2024 | 5.8100 | 5.8700 | 5.6100 | 5.8700 | 5.8700 | 11,800 |
| Aug 19, 2024 | 5.7400 | 5.8740 | 5.7100 | 5.8600 | 5.8600 | 5,500 |
| Aug 16, 2024 | 6.0700 | 6.0700 | 5.6750 | 5.7400 | 5.7400 | 13,200 |
| Aug 15, 2024 | 5.7000 | 6.1470 | 5.7000 | 5.8400 | 5.8400 | 8,800 |
| Aug 14, 2024 | 5.9700 | 6.0500 | 5.8840 | 5.9000 | 5.9000 | 2,100 |
| Aug 13, 2024 | 6.0700 | 6.0800 | 5.9300 | 6.0000 | 6.0000 | 3,200 |
| Aug 12, 2024 | 5.9700 | 6.1420 | 5.6110 | 5.8500 | 5.8500 | 8,000 |
| Aug 9, 2024 | 5.7800 | 5.9600 | 5.7800 | 5.9600 | 5.9600 | 2,000 |
| Aug 8, 2024 | 6.0040 | 6.0600 | 5.6200 | 6.0600 | 6.0600 | 7,100 |
| Aug 7, 2024 | 5.9300 | 5.9400 | 5.6000 | 5.6200 | 5.6200 | 11,500 |
| Aug 6, 2024 | 5.3100 | 5.7800 | 5.3100 | 5.7700 | 5.7700 | 11,300 |
| Aug 5, 2024 | 5.7300 | 5.7300 | 4.8200 | 5.3100 | 5.3100 | 32,300 |
| Aug 2, 2024 | 7.5400 | 7.8500 | 5.6800 | 6.2500 | 6.2500 | 35,700 |
| Aug 1, 2024 | 7.8700 | 8.0100 | 7.5000 | 7.5200 | 7.5200 | 19,600 |
| Jul 31, 2024 | 7.4300 | 8.0500 | 7.1400 | 8.0200 | 8.0200 | 42,200 |
| Jul 30, 2024 | 7.4000 | 7.5500 | 7.1050 | 7.1900 | 7.1900 | 15,600 |
| Jul 29, 2024 | 7.0500 | 7.4500 | 6.7650 | 7.1300 | 7.1300 | 22,800 |
| Jul 26, 2024 | 6.9500 | 6.9500 | 6.7100 | 6.7600 | 6.7600 | 14,400 |
| Jul 25, 2024 | 6.7900 | 7.0100 | 6.6800 | 7.0000 | 7.0000 | 9,300 |
| Jul 24, 2024 | 6.8400 | 7.1000 | 6.8400 | 6.9500 | 6.9500 | 3,800 |
| Jul 23, 2024 | 6.9080 | 7.2700 | 6.7700 | 6.9500 | 6.9500 | 9,900 |
| Jul 22, 2024 | 7.1400 | 7.3700 | 6.7400 | 7.3300 | 7.3300 | 22,300 |
| Jul 19, 2024 | 6.9200 | 7.2150 | 6.9100 | 7.0100 | 7.0100 | 4,200 |
| Jul 18, 2024 | 6.9400 | 7.2930 | 6.8250 | 7.2930 | 7.2930 | 10,200 |
| Jul 17, 2024 | 6.8500 | 7.1320 | 6.8500 | 7.1000 | 7.1000 | 21,200 |
| Jul 16, 2024 | 6.8200 | 6.9500 | 6.6600 | 6.7800 | 6.7800 | 4,700 |
| Jul 15, 2024 | 6.8400 | 7.1200 | 6.6000 | 6.9500 | 6.9500 | 16,000 |
| Jul 12, 2024 | 6.8400 | 6.9700 | 6.5800 | 6.8000 | 6.8000 | 14,300 |
| Jul 11, 2024 | 6.6500 | 6.9400 | 6.5100 | 6.7400 | 6.7400 | 10,000 |
| Jul 10, 2024 | 6.8000 | 7.3500 | 6.5200 | 6.8600 | 6.8600 | 25,200 |
| Jul 9, 2024 | 6.9900 | 7.5000 | 6.5100 | 6.7300 | 6.7300 | 41,600 |
| Jul 8, 2024 | 6.4200 | 7.4400 | 6.1160 | 7.0800 | 7.0800 | 31,600 |
| Jul 5, 2024 | 6.0600 | 6.4780 | 6.0100 | 6.2400 | 6.2400 | 12,800 |
| Jul 3, 2024 | 6.5400 | 6.5400 | 6.0100 | 6.0500 | 6.0500 | 5,600 |
| Jul 2, 2024 | 6.2600 | 6.7400 | 6.1300 | 6.7400 | 6.7400 | 12,600 |
| Jul 1, 2024 | 6.4600 | 6.9600 | 6.0100 | 6.2800 | 6.2800 | 12,400 |
| Jun 28, 2024 | 6.3800 | 6.4680 | 6.3300 | 6.3600 | 6.3600 | 8,100 |
| Jun 27, 2024 | 6.3100 | 6.5300 | 6.3100 | 6.3500 | 6.3500 | 10,700 |
| Jun 26, 2024 | 6.2800 | 6.8800 | 6.2800 | 6.6000 | 6.6000 | 5,300 |
| Jun 25, 2024 | 6.2800 | 6.4700 | 6.0000 | 6.2800 | 6.2800 | 17,300 |
| Jun 24, 2024 | 5.8400 | 7.3700 | 5.8400 | 6.4700 | 6.4700 | 56,600 |
| Jun 21, 2024 | 7.6600 | 7.6600 | 5.5000 | 5.7000 | 5.7000 | 37,500 |
| Jun 20, 2024 | 8.2000 | 8.2450 | 7.2500 | 7.3900 | 7.3900 | 38,400 |
| Jun 18, 2024 | 8.5200 | 8.9300 | 8.1800 | 8.3300 | 8.3300 | 23,000 |
| Jun 17, 2024 | 8.2000 | 9.1870 | 8.0500 | 8.8900 | 8.8900 | 22,300 |
| Jun 14, 2024 | 8.5500 | 8.5870 | 7.9360 | 8.1500 | 8.1500 | 17,000 |
| Jun 13, 2024 | 8.7700 | 8.9550 | 7.6450 | 8.3500 | 8.3500 | 24,000 |
| Jun 12, 2024 | 9.2100 | 9.2100 | 8.5000 | 8.7000 | 8.7000 | 35,500 |
| Jun 11, 2024 | 9.1500 | 9.3310 | 8.8350 | 9.0000 | 9.0000 | 15,500 |
| Jun 10, 2024 | 8.8200 | 9.8400 | 8.6000 | 9.3000 | 9.3000 | 15,300 |
| Jun 7, 2024 | 9.4100 | 9.9510 | 9.4100 | 9.8000 | 9.8000 | 8,000 |
| Jun 6, 2024 | 10.2400 | 10.7230 | 9.0200 | 9.4300 | 9.4300 | 21,700 |
| Jun 5, 2024 | 10.8000 | 10.8000 | 10.1200 | 10.5000 | 10.5000 | 12,000 |
| Jun 4, 2024 | 10.1900 | 10.8000 | 10.1900 | 10.6500 | 10.6500 | 21,300 |
| Jun 3, 2024 | 10.5000 | 10.8670 | 10.2720 | 10.3700 | 10.3700 | 13,000 |
| May 31, 2024 | 10.5100 | 10.7830 | 10.0600 | 10.5200 | 10.5200 | 17,500 |
| May 30, 2024 | 9.8400 | 10.5300 | 9.7330 | 10.5100 | 10.5100 | 19,900 |
| May 29, 2024 | 9.6000 | 10.4210 | 9.6000 | 9.9700 | 9.9700 | 11,200 |
| May 28, 2024 | 10.4000 | 10.9450 | 9.1700 | 9.9000 | 9.9000 | 36,900 |
| May 24, 2024 | 10.6600 | 10.7620 | 10.0300 | 10.3900 | 10.3900 | 21,400 |
| May 23, 2024 | 10.5400 | 10.8800 | 10.2200 | 10.4900 | 10.4900 | 24,000 |
| May 22, 2024 | 10.0900 | 11.9800 | 10.0900 | 11.0000 | 11.0000 | 115,500 |
| May 21, 2024 | 8.8900 | 10.0000 | 8.8500 | 9.9900 | 9.9900 | 37,400 |
| May 20, 2024 | 8.8900 | 8.8900 | 8.5500 | 8.8000 | 8.8000 | 14,800 |
| May 17, 2024 | 9.0100 | 9.6400 | 8.1000 | 8.4500 | 8.4500 | 56,200 |
| May 16, 2024 | 10.0000 | 10.0800 | 8.7300 | 9.1500 | 9.1500 | 24,900 |
| May 15, 2024 | 9.7500 | 10.3300 | 9.7400 | 10.0000 | 10.0000 | 25,000 |
| May 14, 2024 | 9.9000 | 10.7170 | 9.4000 | 9.8300 | 9.8300 | 55,600 |
| May 13, 2024 | 10.0900 | 10.2690 | 9.5000 | 10.0000 | 10.0000 | 41,800 |
| May 10, 2024 | 10.9500 | 11.7400 | 9.5100 | 10.1400 | 10.1400 | 96,200 |
| May 9, 2024 | 10.7300 | 11.0500 | 10.6100 | 10.8200 | 10.8200 | 15,100 |
| May 8, 2024 | 10.3000 | 11.1610 | 10.3000 | 10.6900 | 10.6900 | 13,300 |
| May 7, 2024 | 11.3000 | 11.5000 | 10.0000 | 10.5800 | 10.5800 | 33,000 |
| May 6, 2024 | 11.3900 | 11.6600 | 11.0300 | 11.4200 | 11.4200 | 31,400 |
| May 3, 2024 | 10.5900 | 11.4300 | 10.5900 | 11.2900 | 11.2900 | 22,800 |
| May 2, 2024 | 11.4500 | 11.8300 | 10.1800 | 11.2000 | 11.2000 | 42,800 |
| May 1, 2024 | 13.7900 | 14.4400 | 9.8000 | 11.4500 | 11.4500 | 148,900 |
| Apr 30, 2024 | 11.2500 | 15.4100 | 11.1100 | 13.7000 | 13.7000 | 278,100 |
| Apr 29, 2024 | 10.9400 | 10.9400 | 9.5000 | 10.1200 | 10.1200 | 27,200 |
| Apr 26, 2024 | 12.2000 | 12.3000 | 10.5900 | 10.8700 | 10.8700 | 33,400 |
| Apr 25, 2024 | 11.5000 | 12.4500 | 11.1700 | 12.1600 | 12.1600 | 49,900 |
| Apr 24, 2024 | 11.9000 | 11.9000 | 10.8050 | 11.4700 | 11.4700 | 30,800 |
| Apr 23, 2024 | 10.0800 | 11.2000 | 10.0000 | 11.2000 | 11.2000 | 67,900 |
| Apr 22, 2024 | 10.3000 | 10.9400 | 9.9550 | 10.0400 | 10.0400 | 27,200 |
| Apr 19, 2024 | 9.4900 | 11.2700 | 9.1000 | 10.4300 | 10.4300 | 126,500 |
| Apr 18, 2024 | 7.5700 | 11.1500 | 7.4100 | 9.4800 | 9.4800 | 259,400 |
| Apr 17, 2024 | 8.2900 | 8.4200 | 7.3100 | 7.5700 | 7.5700 | 79,700 |
| Apr 16, 2024 | 8.1700 | 9.1900 | 7.8780 | 8.3300 | 8.3300 | 88,100 |
| Apr 15, 2024 | 12.7000 | 13.4900 | 8.0100 | 8.1100 | 8.1100 | 312,700 |
| Apr 12, 2024 | 14.7100 | 14.7100 | 12.5100 | 13.2700 | 13.2700 | 70,200 |
| Apr 11, 2024 | 15.4100 | 16.3000 | 14.2200 | 14.9700 | 14.9700 | 51,900 |
| Apr 10, 2024 | 14.9600 | 16.2500 | 14.6200 | 15.0000 | 15.0000 | 44,700 |
| Apr 9, 2024 | 15.9500 | 16.4210 | 14.2000 | 14.5200 | 14.5200 | 89,100 |
| Apr 8, 2024 | 17.9600 | 18.5700 | 15.2600 | 16.7500 | 16.7500 | 138,600 |
| Apr 5, 2024 | 15.0400 | 18.0000 | 15.0000 | 17.1900 | 17.1900 | 82,900 |
| Apr 4, 2024 | 18.2300 | 21.9400 | 14.6000 | 15.3200 | 15.3200 | 231,200 |
| Apr 3, 2024 | 15.3000 | 20.6800 | 15.3000 | 16.5700 | 16.5700 | 375,900 |
| Apr 2, 2024 | 14.2800 | 15.6500 | 13.2000 | 15.2100 | 15.2100 | 120,300 |
| Apr 1, 2024 | 11.9000 | 14.2800 | 11.7700 | 13.8100 | 13.8100 | 112,700 |
| Mar 28, 2024 | 12.2300 | 12.4000 | 11.0100 | 11.8500 | 11.8500 | 56,000 |
| Mar 27, 2024 | 13.5000 | 13.9800 | 11.5800 | 12.5400 | 12.5400 | 101,500 |
| Mar 26, 2024 | 11.1300 | 13.9520 | 11.1300 | 12.7700 | 12.7700 | 166,600 |
| Mar 25, 2024 | 10.3100 | 12.5000 | 10.3100 | 11.0500 | 11.0500 | 228,300 |
| Mar 22, 2024 | 14.5000 | 14.5000 | 8.5100 | 9.3000 | 9.3000 | 261,300 |
| Mar 21, 2024 | 11.1800 | 14.7200 | 11.1100 | 14.5000 | 14.5000 | 399,400 |
| Mar 20, 2024 | 8.7000 | 11.8580 | 8.5000 | 10.9500 | 10.9500 | 204,200 |
| Mar 19, 2024 | 8.2200 | 9.0000 | 8.1700 | 8.4900 | 8.4900 | 54,600 |
| Mar 18, 2024 | 7.1700 | 9.0000 | 7.1700 | 8.4700 | 8.4700 | 114,400 |
| Mar 15, 2024 | 7.0800 | 7.5000 | 6.8900 | 7.4400 | 7.4400 | 44,700 |
| Mar 14, 2024 | 7.5000 | 7.8140 | 6.8250 | 7.0500 | 7.0500 | 132,700 |
| Mar 13, 2024 | 6.5300 | 7.8800 | 6.5300 | 7.6300 | 7.6300 | 133,700 |
| Mar 12, 2024 | 5.8000 | 6.4900 | 5.8000 | 6.3700 | 6.3700 | 39,900 |
| Mar 11, 2024 | 5.5300 | 6.3700 | 5.0000 | 6.1800 | 6.1800 | 71,900 |
| Mar 8, 2024 | 8.0000 | 8.8600 | 4.6500 | 5.7200 | 5.7200 | 766,800 |
| Mar 7, 2024 | 5.4000 | 7.9200 | 5.1100 | 7.4000 | 7.4000 | 357,700 |
| Mar 6, 2024 | 5.2500 | 5.6900 | 5.0000 | 5.3800 | 5.3800 | 56,100 |
| Mar 5, 2024 | 5.5000 | 5.5900 | 4.8300 | 4.8300 | 4.8300 | 83,800 |
| Mar 4, 2024 | 5.5500 | 5.6000 | 5.3200 | 5.4000 | 5.4000 | 65,900 |
| Mar 1, 2024 | 4.6500 | 5.7000 | 4.5100 | 5.5000 | 5.5000 | 205,100 |
| Feb 29, 2024 | 4.6200 | 4.8910 | 4.5000 | 4.6300 | 4.6300 | 34,400 |
| Feb 28, 2024 | 4.6100 | 4.9990 | 4.4500 | 4.6100 | 4.6100 | 38,100 |
| Feb 27, 2024 | 5.0000 | 5.2900 | 4.6000 | 4.6400 | 4.6400 | 48,900 |
| Feb 26, 2024 | 4.7000 | 5.0000 | 4.3100 | 4.9700 | 4.9700 | 19,200 |
| Feb 23, 2024 | 4.4500 | 4.7300 | 4.4200 | 4.6300 | 4.6300 | 13,900 |
| Feb 22, 2024 | 4.7300 | 4.7600 | 4.4100 | 4.4900 | 4.4900 | 19,300 |
| Feb 21, 2024 | 4.7200 | 5.0500 | 4.3100 | 4.5600 | 4.5600 | 35,100 |
| Feb 20, 2024 | 5.1400 | 5.3500 | 4.9640 | 5.0900 | 5.0900 | 54,200 |
| Feb 16, 2024 | 4.9900 | 5.4800 | 4.5300 | 5.1400 | 5.1400 | 77,900 |
| Feb 15, 2024 | 4.3200 | 4.9500 | 4.3100 | 4.8200 | 4.8200 | 37,700 |
| Feb 14, 2024 | 4.3900 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 38,200 |
| Feb 13, 2024 | 4.5300 | 4.6030 | 4.4100 | 4.4700 | 4.4700 | 19,500 |
| Feb 12, 2024 | 4.1800 | 4.6400 | 4.1800 | 4.5600 | 4.5600 | 51,400 |
| Feb 9, 2024 | 4.3700 | 4.5500 | 3.8000 | 4.1200 | 4.1200 | 96,500 |
| Feb 8, 2024 | 4.6000 | 4.7890 | 4.5000 | 4.5700 | 4.5700 | 24,300 |
| Feb 7, 2024 | 4.7500 | 4.9940 | 4.5120 | 4.6900 | 4.6900 | 63,400 |
| Feb 6, 2024 | 4.8050 | 5.0300 | 4.6300 | 4.7300 | 4.7300 | 45,900 |
| Feb 5, 2024 | 5.1000 | 5.1000 | 4.5000 | 4.7800 | 4.7800 | 77,500 |
| Feb 2, 2024 | 4.7500 | 5.7000 | 4.7200 | 5.1000 | 5.1000 | 223,300 |
| Feb 1, 2024 | 4.8200 | 4.8800 | 4.3200 | 4.7000 | 4.7000 | 20,700 |
| Jan 31, 2024 | 4.7400 | 4.9500 | 4.5620 | 4.8000 | 4.8000 | 39,700 |
| Jan 30, 2024 | 4.8100 | 5.1980 | 4.5000 | 4.7800 | 4.7800 | 136,300 |
| Jan 29, 2024 | 4.2000 | 4.4700 | 3.9200 | 4.4000 | 4.4000 | 79,800 |
| Jan 26, 2024 | 4.3700 | 4.4060 | 3.9000 | 3.9200 | 3.9200 | 51,400 |
| Jan 25, 2024 | 5.3900 | 5.5000 | 4.0100 | 4.1800 | 4.1800 | 176,200 |
| Jan 24, 2024 | 4.3000 | 5.6000 | 4.2100 | 5.3500 | 5.3500 | 265,100 |
| Jan 23, 2024 | 4.1600 | 4.4700 | 3.8300 | 4.2000 | 4.2000 | 139,800 |
| Jan 22, 2024 | 3.6000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 55,500 |
| Jan 19, 2024 | 4.1100 | 4.3200 | 3.3300 | 3.5000 | 3.5000 | 226,900 |
| Jan 18, 2024 | 4.7000 | 5.1990 | 4.1100 | 4.1300 | 4.1300 | 193,700 |
| Jan 17, 2024 | 5.3500 | 5.4290 | 4.3100 | 4.6400 | 4.6400 | 222,500 |
| Jan 16, 2024 | 4.8100 | 5.7500 | 4.5100 | 5.4900 | 5.4900 | 363,000 |
| Jan 12, 2024 | 6.1700 | 6.3500 | 4.2800 | 4.8900 | 4.8900 | 1,135,200 |
| Jan 11, 2024 | 4.7700 | 6.4900 | 4.5700 | 6.2500 | 6.2500 | 1,507,500 |
| Jan 10, 2024 | 4.1000 | 4.9200 | 4.0850 | 4.5400 | 4.5400 | 564,900 |
| Jan 9, 2024 | 3.6900 | 4.1700 | 3.1900 | 4.0000 | 4.0000 | 355,400 |
| Jan 8, 2024 | 3.2000 | 4.1300 | 3.0650 | 3.7600 | 3.7600 | 848,700 |
| Jan 5, 2024 | 2.3500 | 3.7200 | 2.3500 | 3.0100 | 3.0100 | 3,076,300 |
| Jan 4, 2024 | 1.9100 | 2.3300 | 1.8100 | 2.2900 | 2.2900 | 185,800 |
| Jan 3, 2024 | 1.6500 | 1.9900 | 1.5700 | 1.9400 | 1.9400 | 208,300 |
| Jan 2, 2024 | 1.6000 | 1.6300 | 1.4380 | 1.6000 | 1.6000 | 52,300 |
| Dec 29, 2023 | 1.3900 | 1.7600 | 1.3100 | 1.6740 | 1.6740 | 138,200 |
| Dec 28, 2023 | 1.3300 | 1.3400 | 1.2100 | 1.2870 | 1.2870 | 46,400 |
| Dec 27, 2023 | 1.0300 | 1.3800 | 1.0000 | 1.3200 | 1.3200 | 312,400 |
| Dec 26, 2023 | 0.9900 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 11,900 |
| Dec 22, 2023 | 1.0000 | 1.0000 | 0.9200 | 0.9590 | 0.9590 | 8,700 |
| Dec 21, 2023 | 0.9140 | 1.0010 | 0.8900 | 1.0010 | 1.0010 | 41,600 |
| Dec 20, 2023 | 0.9590 | 0.9680 | 0.8800 | 0.9200 | 0.9200 | 16,100 |
| Dec 19, 2023 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 4,500 |
| Dec 18, 2023 | 0.9200 | 0.9560 | 0.9100 | 0.9100 | 0.9100 | 2,500 |
| Dec 15, 2023 | 0.9000 | 0.9990 | 0.8800 | 0.9490 | 0.9490 | 15,700 |
| Dec 14, 2023 | 0.9300 | 0.9500 | 0.8940 | 0.9240 | 0.9240 | 14,600 |
| Dec 13, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 1,700 |
| Dec 12, 2023 | 0.9300 | 0.9350 | 0.8900 | 0.8900 | 0.8900 | 5,600 |
| Dec 11, 2023 | 0.9000 | 0.9350 | 0.9000 | 0.9100 | 0.9100 | 6,600 |
| Dec 8, 2023 | 0.9300 | 0.9550 | 0.9000 | 0.9400 | 0.9400 | 4,300 |
| Dec 7, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 5,500 |
| Dec 6, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 2,100 |
| Dec 5, 2023 | 0.9000 | 0.9600 | 0.8900 | 0.9340 | 0.9340 | 19,200 |
| Dec 4, 2023 | 0.9300 | 0.9800 | 0.9050 | 0.9100 | 0.9100 | 26,200 |
| Dec 1, 2023 | 0.9300 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | 6,400 |
| Nov 30, 2023 | 0.9690 | 0.9690 | 0.9200 | 0.9640 | 0.9640 | 4,800 |
| Nov 29, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 7,900 |
| Nov 28, 2023 | 0.9400 | 1.0000 | 0.9310 | 0.9400 | 0.9400 | 2,700 |
| Nov 27, 2023 | 0.9890 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 29,200 |
| Nov 24, 2023 | 0.9000 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 3,500 |
| Nov 22, 2023 | 0.9150 | 0.9150 | 0.9010 | 0.9010 | 0.9010 | 2,100 |
| Nov 21, 2023 | 0.9430 | 0.9430 | 0.9000 | 0.9100 | 0.9100 | 2,300 |
| Nov 20, 2023 | 0.9260 | 0.9260 | 0.8910 | 0.9000 | 0.9000 | 23,700 |
| Nov 17, 2023 | 0.9160 | 1.0000 | 0.8500 | 0.8900 | 0.8900 | 36,800 |
| Nov 16, 2023 | 0.8900 | 0.9230 | 0.8900 | 0.9000 | 0.9000 | 3,500 |
| Nov 15, 2023 | 0.9410 | 0.9410 | 0.9200 | 0.9200 | 0.9200 | 6,500 |
| Nov 14, 2023 | 0.9990 | 1.0000 | 0.9260 | 0.9300 | 0.9300 | 10,500 |
| Nov 13, 2023 | 1.0100 | 1.0100 | 0.8400 | 0.9000 | 0.9000 | 28,000 |
| Nov 10, 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 2,800 |
| Nov 9, 2023 | 0.9800 | 1.0160 | 0.9500 | 0.9500 | 0.9500 | 5,700 |
| Nov 8, 2023 | 1.0000 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 6,500 |
| Nov 7, 2023 | 1.0400 | 1.0400 | 0.9750 | 1.0300 | 1.0300 | 14,000 |
| Nov 6, 2023 | 1.0500 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 12,300 |
| Nov 3, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0150 | 1.0150 | 14,800 |
| Nov 2, 2023 | 1.0700 | 1.0700 | 0.9300 | 1.0300 | 1.0300 | 32,100 |
| Nov 1, 2023 | 0.9800 | 1.0000 | 0.9000 | 0.9550 | 0.9550 | 10,200 |
| Oct 31, 2023 | 0.9800 | 0.9980 | 0.9000 | 0.9500 | 0.9500 | 5,000 |
| Oct 30, 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 15,500 |
| Oct 27, 2023 | 1.0000 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 5,600 |
| Oct 26, 2023 | 0.9400 | 1.1000 | 0.8700 | 1.0000 | 1.0000 | 11,900 |
| Oct 25, 2023 | 0.9800 | 0.9800 | 0.8400 | 0.9500 | 0.9500 | 14,500 |
| Oct 24, 2023 | 0.9400 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 28,700 |
| Oct 23, 2023 | 0.8500 | 0.9300 | 0.8400 | 0.9300 | 0.9300 | 18,100 |
| Oct 20, 2023 | 0.8200 | 0.8500 | 0.8010 | 0.8500 | 0.8500 | 5,600 |
| Oct 19, 2023 | 0.8400 | 0.8800 | 0.7900 | 0.8790 | 0.8790 | 6,800 |
Related Tickers
FRGE Forge Global Holdings, Inc.
1.3700
+3.01%
GETR Getaround, Inc.
0.0567
0.00%
SMWB Similarweb Ltd.
9.17
+2.12%
SOPA Society Pass Incorporated
1.0200
+7.37%
UPBD Upbound Group, Inc.
29.89
-2.29%
HTCR HeartCore Enterprises, Inc.
1.1300
+14.14%
XPER Xperi Inc.
9.54
-0.52%
SSTI SoundThinking, Inc.
11.79
+0.94%
YALA Yalla Group Limited
4.2300
+0.24%
VCSA Vacasa, Inc.
2.4900
+1.63%