Swvl Corp. (SWVL)
NASDAQ: SWVL
· Real-Time Price · USD
4.23
0.31 (7.88%)
At close: Aug 18, 2025, 3:59 PM
4.14
-2.13%
After-hours: Aug 18, 2025, 04:10 PM EDT
SWVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.09 | 4.09 | 3.86 | 3.92 | 3.92 | -3.45% | 4,348 |
| Aug 14, 2025 | 4.05 | 4.06 | 3.83 | 4.06 | 4.06 | 2.78% | 6,684 |
| Aug 13, 2025 | 3.88 | 4.00 | 3.74 | 3.95 | 3.95 | 3.67% | 8,700 |
| Aug 12, 2025 | 3.95 | 4.05 | 3.72 | 3.81 | 3.81 | -1.30% | 18,500 |
| Aug 11, 2025 | 3.82 | 4.07 | 3.80 | 3.86 | 3.86 | -1.78% | 7,100 |
| Aug 8, 2025 | 3.83 | 3.99 | 3.75 | 3.93 | 3.93 | 0.26% | 2,103 |
| Aug 7, 2025 | 3.90 | 3.97 | 3.81 | 3.92 | 3.92 | 0.00% | 7,126 |
| Aug 6, 2025 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | -1.75% | 9,499 |
| Aug 5, 2025 | 3.83 | 4.09 | 3.83 | 3.99 | 3.99 | 1.01% | 8,248 |
| Aug 4, 2025 | 3.87 | 3.99 | 3.78 | 3.95 | 3.95 | 4.22% | 3,600 |
| Aug 1, 2025 | 3.95 | 3.99 | 3.61 | 3.79 | 3.79 | -4.77% | 7,402 |
| Jul 31, 2025 | 3.84 | 4.03 | 3.80 | 3.98 | 3.98 | 2.84% | 6,746 |
| Jul 30, 2025 | 3.82 | 4.18 | 3.82 | 3.87 | 3.87 | 0.78% | 7,000 |
| Jul 29, 2025 | 4.05 | 4.05 | 3.83 | 3.84 | 3.84 | -7.69% | 7,200 |
| Jul 28, 2025 | 4.14 | 4.16 | 3.90 | 4.16 | 4.16 | -0.48% | 13,800 |
| Jul 25, 2025 | 4.20 | 4.20 | 3.95 | 4.18 | 4.18 | 2.45% | 4,800 |
| Jul 24, 2025 | 4.09 | 4.36 | 4.02 | 4.08 | 4.08 | -0.49% | 8,400 |
| Jul 23, 2025 | 4.04 | 4.30 | 4.00 | 4.10 | 4.10 | 3.27% | 8,300 |
| Jul 22, 2025 | 4.00 | 4.24 | 3.91 | 3.97 | 3.97 | -5.70% | 31,542 |
| Jul 21, 2025 | 4.23 | 4.31 | 4.21 | 4.21 | 4.21 | -2.55% | 6,300 |