Swvl Stock Price History
NASDAQ: SWVLConsumer DiscretionaryBusiness ServicesUSD
3.92+0.10 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWVL price history at a glance
The price history for Swvl (SWVL) on this page begins on March 15, 2021, when the stock closed at $247.75; it most recently closed at $3.92 on October 5, 2026. The highest price in this record is $285.00, reached on April 25, 2022; the latest close is 98.6% below that peak. Across the 4 complete calendar years in the table, SWVL finished higher in 1 and lower in 3. Its best year was 2024 (+270.4%) and its worst was 2022 (-98.6%).
Over roughly 6 years the share price changed -98.4%, a -52.6% compound annual price return (excluding dividends). In the last 12 months alone, SWVL has gained 24.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $285.00
- Date of high
- Apr 25, 2022
- Low since 2021
- $0.62
- Date of low
- Aug 7, 2023
- 52-week high
- $8.48
- 52-week low
- $1.30
- Last close
- $3.92
SWVL returns
1 week
+1.29%
1 month
-44.79%
3 months
+172.22%
6 months
+163.97%
Year to date
+106.32%
1 year
+24.64%
3 years
+342.44%
5 years
-98.41%
SWVL price return, excluding dividends.
SWVL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.92 | +109.63% |
| 2025 | 1.87 | -69.84% |
| 2024 | 6.20 | +270.37% |
| 2023 | 1.67 | -51.12% |
| 2022 | 3.43 | -98.62% |
| 2021* | 247.50 | -0.10% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SWVL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.83 | 3.92 | 3.60 | 3.92 | +2.62% | |
| 3.66 | 3.83 | 3.56 | 3.82 | +4.95% | |
| 3.74 | 3.82 | 3.56 | 3.64 | -2.93% | |
| 3.79 | 3.99 | 3.71 | 3.75 | -1.32% | |
| 3.90 | 3.98 | 3.64 | 3.80 | -1.81% | |
| 3.87 | 4.10 | 3.82 | 3.87 | -0.26% | |
| 4.07 | 4.30 | 3.79 | 3.88 | -4.67% | |
| 4.27 | 4.44 | 4.01 | 4.07 | -4.68% | |
| 4.21 | 4.34 | 4.12 | 4.27 | -1.84% | |
| 3.93 | 4.41 | 3.93 | 4.35 | +6.36% | |
| 3.99 | 4.20 | 3.92 | 4.09 | +1.49% | |
| 3.93 | 4.30 | 3.83 | 4.03 | +5.22% | |
| 4.03 | 4.04 | 3.70 | 3.83 | -5.43% | |
| 4.30 | 4.57 | 3.92 | 4.05 | -5.37% | |
| 4.42 | 5.00 | 4.10 | 4.28 | +0.23% | |
| 4.42 | 4.66 | 3.88 | 4.27 | -3.61% | |
| 4.30 | 4.98 | 4.30 | 4.43 | +4.73% | |
| 4.83 | 4.95 | 3.90 | 4.23 | -15.74% | |
| 5.27 | 5.99 | 4.77 | 5.02 | -8.89% | |
| 7.01 | 7.26 | 5.31 | 5.51 | -22.56% | |
| 7.77 | 8.10 | 6.53 | 7.12 | -10.39% | |
| 6.90 | 8.48 | 6.75 | 7.94 | +11.83% | |
| 6.26 | 7.35 | 6.25 | 7.10 | +10.59% | |
| 5.06 | 6.87 | 5.05 | 6.42 | +30.22% | |
| 5.30 | 5.45 | 4.83 | 4.93 | -10.69% | |
| 5.08 | 5.60 | 4.41 | 5.52 | +8.66% | |
| 3.71 | 5.50 | 3.69 | 5.08 | +32.64% | |
| 2.82 | 3.95 | 2.81 | 3.83 | +31.62% | |
| 2.95 | 3.14 | 2.73 | 2.91 | -6.73% | |
| 2.29 | 3.15 | 2.29 | 3.12 | +41.18% | |
| 2.31 | 2.61 | 2.12 | 2.21 | -4.33% | |
| 2.19 | 2.53 | 2.06 | 2.31 | +4.52% | |
| 2.31 | 2.50 | 1.88 | 2.21 | +50.34% | |
| 1.47 | 1.49 | 1.47 | 1.47 | +0.68% | |
| 1.42 | 1.49 | 1.42 | 1.46 | 0.00% | |
| 1.42 | 1.46 | 1.42 | 1.46 | +1.74% | |
| 1.44 | 1.44 | 1.43 | 1.44 | -0.35% | |
| 1.41 | 1.44 | 1.41 | 1.44 | +2.49% | |
| 1.41 | 1.42 | 1.40 | 1.41 | -1.06% | |
| 1.44 | 1.44 | 1.42 | 1.42 | -1.39% | |
| 1.40 | 1.44 | 1.40 | 1.44 | +2.13% | |
| 1.47 | 1.47 | 1.40 | 1.41 | -2.76% | |
| 1.43 | 1.48 | 1.43 | 1.45 | +3.57% | |
| 1.41 | 1.44 | 1.38 | 1.40 | +2.19% | |
| 1.38 | 1.45 | 1.37 | 1.37 | -2.84% | |
| 1.36 | 1.41 | 1.36 | 1.41 | +0.71% | |
| 1.37 | 1.40 | 1.37 | 1.40 | +3.70% | |
| 1.41 | 1.41 | 1.35 | 1.35 | -5.59% | |
| 1.39 | 1.47 | 1.35 | 1.43 | +3.62% | |
| 1.39 | 1.42 | 1.38 | 1.38 | -0.72% | |
| 1.39 | 1.50 | 1.38 | 1.39 | +0.72% | |
| 1.42 | 1.42 | 1.37 | 1.38 | +0.73% | |
| 1.46 | 1.50 | 1.36 | 1.37 | -3.52% | |
| 1.45 | 1.50 | 1.37 | 1.42 | +1.43% | |
| 1.42 | 1.42 | 1.39 | 1.40 | +0.72% | |
| 1.36 | 1.43 | 1.35 | 1.39 | +1.46% | |
| 1.47 | 1.49 | 1.33 | 1.37 | -1.44% | |
| 1.44 | 1.46 | 1.39 | 1.39 | -6.08% | |
| 1.42 | 1.48 | 1.41 | 1.48 | 0.00% | |
| 1.40 | 1.49 | 1.39 | 1.48 | +0.68% | |
| 1.45 | 1.47 | 1.38 | 1.47 | +5.00% | |
| 1.47 | 1.47 | 1.40 | 1.40 | -4.76% | |
| 1.50 | 1.50 | 1.37 | 1.47 | +1.38% | |
| 1.41 | 1.49 | 1.41 | 1.45 | +0.69% | |
| 1.45 | 1.49 | 1.40 | 1.44 | -0.69% | |
| 1.45 | 1.49 | 1.41 | 1.45 | +2.84% | |
| 1.48 | 1.48 | 1.37 | 1.41 | -6.62% | |
| 1.47 | 1.54 | 1.47 | 1.51 | -3.21% | |
| 1.41 | 1.59 | 1.38 | 1.56 | +11.43% | |
| 1.35 | 1.40 | 1.35 | 1.40 | -1.41% | |
| 1.36 | 1.49 | 1.31 | 1.42 | +5.97% | |
| 1.38 | 1.42 | 1.30 | 1.34 | -3.25% | |
| 1.40 | 1.40 | 1.37 | 1.39 | -1.07% | |
| 1.42 | 1.42 | 1.37 | 1.40 | -2.78% | |
| 1.46 | 1.46 | 1.35 | 1.44 | +0.70% | |
| 1.43 | 1.45 | 1.36 | 1.43 | -3.38% | |
| 1.45 | 1.50 | 1.42 | 1.48 | +0.68% | |
| 1.52 | 1.57 | 1.45 | 1.47 | -5.77% | |
| 1.49 | 1.57 | 1.44 | 1.56 | +6.12% | |
| 1.52 | 1.52 | 1.41 | 1.47 | -3.92% | |
| 1.45 | 1.68 | 1.37 | 1.53 | -1.29% | |
| 1.45 | 1.57 | 1.44 | 1.55 | +12.32% | |
| 1.46 | 1.46 | 1.38 | 1.38 | -0.72% | |
| 1.33 | 1.47 | 1.33 | 1.39 | +3.73% | |
| 1.44 | 1.44 | 1.34 | 1.34 | -2.19% | |
| 1.52 | 1.56 | 1.37 | 1.37 | -4.86% | |
| 1.53 | 1.56 | 1.44 | 1.44 | -4.64% | |
| 1.57 | 1.61 | 1.50 | 1.51 | -3.21% | |
| 1.56 | 1.59 | 1.56 | 1.56 | +1.30% | |
| 1.54 | 1.74 | 1.50 | 1.54 | +0.65% | |
| 1.64 | 1.64 | 1.51 | 1.53 | -3.16% | |
| 1.82 | 1.85 | 1.55 | 1.58 | -8.14% | |
| 1.57 | 1.99 | 1.55 | 1.72 | +9.55% | |
| 1.52 | 1.70 | 1.51 | 1.57 | +3.97% | |
| 1.50 | 1.54 | 1.45 | 1.51 | +5.96% | |
| 1.56 | 1.56 | 1.37 | 1.43 | -10.66% | |
| 1.62 | 1.75 | 1.54 | 1.60 | +0.95% | |
| 1.61 | 1.61 | 1.56 | 1.58 | -4.24% | |
| 1.74 | 1.74 | 1.59 | 1.65 | +1.23% | |
| 1.66 | 1.68 | 1.60 | 1.63 | +1.87% | |
| 1.65 | 1.66 | 1.60 | 1.60 | 0.00% | |
| 1.67 | 1.67 | 1.58 | 1.60 | -3.03% | |
| 1.70 | 1.74 | 1.65 | 1.65 | -1.20% | |
| 1.86 | 1.86 | 1.67 | 1.67 | -4.02% | |
| 1.79 | 1.80 | 1.72 | 1.74 | -1.14% | |
| 1.75 | 1.85 | 1.74 | 1.76 | +0.57% | |
| 1.84 | 1.87 | 1.73 | 1.75 | -4.89% | |
| 1.82 | 1.95 | 1.82 | 1.84 | +2.22% | |
| 1.73 | 1.86 | 1.70 | 1.80 | -1.64% | |
| 1.95 | 1.95 | 1.81 | 1.83 | -3.17% | |
| 1.91 | 2.00 | 1.89 | 1.89 | -3.08% | |
| 1.97 | 2.02 | 1.92 | 1.95 | -1.52% | |
| 1.95 | 2.01 | 1.86 | 1.98 | -1.98% | |
| 2.06 | 2.06 | 1.85 | 2.02 | -1.46% | |
| 1.72 | 2.10 | 1.72 | 2.05 | +15.82% | |
| 1.78 | 1.83 | 1.72 | 1.77 | -0.28% | |
| 1.83 | 1.83 | 1.69 | 1.78 | -2.47% | |
| 1.68 | 1.86 | 1.65 | 1.82 | +15.19% | |
| 1.60 | 1.66 | 1.54 | 1.58 | +3.95% | |
| 1.58 | 1.79 | 1.50 | 1.52 | -6.17% | |
| 1.61 | 1.92 | 1.60 | 1.62 | +2.53% | |
| 1.46 | 1.58 | 1.46 | 1.58 | +2.60% | |
| 1.56 | 1.59 | 1.51 | 1.54 | 0.00% | |
| 1.49 | 1.57 | 1.47 | 1.54 | +2.67% | |
| 1.46 | 1.55 | 1.46 | 1.50 | +1.35% | |
| 1.46 | 1.58 | 1.45 | 1.48 | -0.34% | |
| 1.38 | 1.49 | 1.38 | 1.49 | +4.58% | |
| 1.43 | 1.43 | 1.34 | 1.42 | +5.19% | |
| 1.42 | 1.45 | 1.33 | 1.35 | +2.27% | |
| 1.33 | 1.37 | 1.31 | 1.32 | -3.65% | |
| 1.35 | 1.39 | 1.34 | 1.37 | +1.48% | |
| 1.37 | 1.38 | 1.34 | 1.35 | -2.88% | |
| 1.41 | 1.41 | 1.37 | 1.39 | -1.42% | |
| 1.43 | 1.44 | 1.39 | 1.41 | +1.44% | |
| 1.41 | 1.41 | 1.39 | 1.39 | 0.00% | |
| 1.38 | 1.44 | 1.37 | 1.39 | -0.71% | |
| 1.37 | 1.41 | 1.35 | 1.40 | +2.19% | |
| 1.46 | 1.51 | 1.34 | 1.37 | -6.16% | |
| 1.50 | 1.50 | 1.43 | 1.46 | -2.01% | |
| 1.45 | 1.54 | 1.45 | 1.49 | +4.20% | |
| 1.53 | 1.53 | 1.42 | 1.43 | -5.30% | |
| 1.51 | 1.56 | 1.51 | 1.51 | -1.31% | |
| 1.60 | 1.60 | 1.53 | 1.53 | -2.55% | |
| 1.56 | 1.60 | 1.56 | 1.57 | +0.64% | |
| 1.58 | 1.59 | 1.55 | 1.56 | +0.65% | |
| 1.62 | 1.62 | 1.55 | 1.55 | -0.64% | |
| 1.62 | 1.62 | 1.55 | 1.56 | -3.11% | |
| 1.58 | 1.63 | 1.55 | 1.61 | +1.90% | |
| 1.55 | 1.61 | 1.52 | 1.58 | +1.28% | |
| 1.55 | 1.59 | 1.54 | 1.56 | 0.00% | |
| 1.59 | 1.59 | 1.55 | 1.56 | -1.27% | |
| 1.59 | 1.67 | 1.58 | 1.58 | +0.64% | |
| 1.51 | 1.62 | 1.50 | 1.57 | +3.29% | |
| 1.52 | 1.55 | 1.45 | 1.52 | -1.94% | |
| 1.49 | 1.61 | 1.37 | 1.55 | -1.90% | |
| 1.58 | 1.68 | 1.56 | 1.58 | +2.60% | |
| 1.71 | 1.72 | 1.54 | 1.54 | -10.47% | |
| 1.62 | 1.72 | 1.51 | 1.72 | +10.26% | |
| 1.46 | 1.56 | 1.45 | 1.56 | +4.00% | |
| 1.53 | 1.55 | 1.42 | 1.50 | -2.34% | |
| 1.56 | 1.60 | 1.53 | 1.54 | -2.78% | |
| 1.56 | 1.60 | 1.47 | 1.58 | +0.64% | |
| 1.65 | 1.69 | 1.51 | 1.57 | -5.99% | |
| 1.54 | 1.70 | 1.54 | 1.67 | +7.05% | |
| 1.62 | 1.63 | 1.50 | 1.56 | -2.50% | |
| 1.64 | 1.64 | 1.53 | 1.60 | -0.62% | |
| 1.62 | 1.70 | 1.60 | 1.61 | +6.62% | |
| 1.63 | 1.66 | 1.50 | 1.51 | -10.12% | |
| 1.47 | 1.72 | 1.46 | 1.68 | +13.51% | |
| 1.40 | 1.50 | 1.32 | 1.48 | -3.90% | |
| 1.54 | 1.65 | 1.46 | 1.54 | -10.98% | |
| 1.72 | 1.87 | 1.72 | 1.73 | -12.18% | |
| 1.91 | 2.06 | 1.70 | 1.97 | -7.94% | |
| 2.37 | 2.45 | 1.96 | 2.14 | +18.23% | |
| 1.91 | 1.91 | 1.80 | 1.81 | -3.21% | |
| 1.99 | 1.99 | 1.83 | 1.87 | +0.54% | |
| 1.85 | 2.00 | 1.80 | 1.86 | -2.62% | |
| 2.36 | 2.36 | 1.77 | 1.91 | -16.59% | |
| 2.37 | 2.45 | 2.29 | 2.29 | -4.18% | |
| 2.44 | 2.50 | 2.25 | 2.39 | -3.28% | |
| 2.50 | 2.50 | 2.46 | 2.47 | +4.26% | |
| 2.40 | 2.44 | 2.37 | 2.37 | -2.07% | |
| 2.53 | 2.53 | 2.39 | 2.42 | -6.56% | |
| 2.73 | 2.80 | 2.56 | 2.59 | -4.78% | |
| 2.61 | 2.74 | 2.50 | 2.72 | +8.80% | |
| 2.55 | 2.60 | 2.50 | 2.50 | -2.72% | |
| 2.35 | 2.60 | 2.13 | 2.57 | +13.22% | |
| 2.22 | 2.30 | 2.16 | 2.27 | +2.11% | |
| 2.13 | 2.28 | 2.12 | 2.22 | +3.40% | |
| 2.23 | 2.23 | 2.15 | 2.15 | -0.46% | |
| 2.00 | 2.24 | 2.00 | 2.16 | +6.93% | |
| 2.00 | 2.09 | 1.93 | 2.02 | +3.59% | |
| 1.90 | 1.96 | 1.90 | 1.95 | +4.28% | |
| 1.87 | 1.99 | 1.85 | 1.87 | -1.58% | |
| 1.96 | 2.03 | 1.81 | 1.90 | -0.16% | |
| 1.97 | 2.05 | 1.81 | 1.90 | +0.69% | |
| 1.86 | 1.92 | 1.83 | 1.89 | +2.72% | |
| 2.14 | 2.14 | 1.81 | 1.84 | -15.21% | |
| 2.11 | 2.25 | 2.05 | 2.17 | +6.90% | |
| 2.05 | 2.12 | 1.96 | 2.03 | -0.98% | |
| 2.21 | 2.21 | 1.99 | 2.05 | +5.67% | |
| 2.11 | 2.11 | 1.93 | 1.94 | -6.60% | |
| 2.06 | 2.21 | 2.00 | 2.08 | +0.78% | |
| 2.20 | 2.26 | 2.05 | 2.06 | -7.16% | |
| 2.21 | 2.27 | 2.20 | 2.22 | +0.45% | |
| 2.20 | 2.38 | 2.20 | 2.21 | -3.07% | |
| 2.31 | 2.33 | 2.24 | 2.28 | -2.19% | |
| 2.29 | 2.60 | 2.20 | 2.33 | +4.53% | |
| 2.31 | 2.35 | 2.22 | 2.23 | +1.83% | |
| 2.51 | 2.61 | 2.10 | 2.19 | -12.40% | |
| 2.65 | 2.75 | 2.50 | 2.50 | -4.25% | |
| 2.78 | 2.78 | 2.61 | 2.61 | -4.36% | |
| 2.72 | 2.79 | 2.72 | 2.73 | +2.25% | |
| 2.71 | 2.83 | 2.53 | 2.67 | +2.69% | |
| 2.70 | 2.70 | 2.52 | 2.60 | -3.70% | |
| 2.80 | 2.90 | 2.70 | 2.70 | -3.57% | |
| 2.79 | 2.80 | 2.79 | 2.80 | +4.09% | |
| 2.74 | 2.90 | 2.68 | 2.69 | +0.75% | |
| 2.66 | 2.67 | 2.66 | 2.67 | +0.38% | |
| 2.78 | 2.89 | 2.66 | 2.66 | -1.48% | |
| 2.80 | 2.90 | 2.66 | 2.70 | -3.57% | |
| 2.85 | 3.03 | 2.80 | 2.80 | -3.45% | |
| 3.04 | 3.04 | 2.90 | 2.90 | -5.38% | |
| 2.95 | 3.10 | 2.95 | 3.07 | -0.16% | |
| 3.06 | 3.07 | 2.90 | 3.07 | +1.62% | |
| 3.06 | 3.16 | 3.02 | 3.02 | -1.27% | |
| 3.10 | 3.19 | 3.01 | 3.06 | -4.58% | |
| 3.14 | 3.25 | 3.08 | 3.21 | +1.81% | |
| 3.01 | 3.17 | 2.98 | 3.15 | +3.38% | |
| 3.00 | 3.05 | 3.00 | 3.05 | +3.99% | |
| 3.00 | 3.08 | 2.90 | 2.93 | -2.01% | |
| 2.95 | 2.99 | 2.95 | 2.99 | 0.00% | |
| 2.99 | 3.00 | 2.99 | 2.99 | -0.33% | |
| 3.00 | 3.10 | 3.00 | 3.00 | -0.66% | |
| 3.00 | 3.10 | 3.00 | 3.02 | -0.30% | |
| 3.09 | 3.09 | 3.00 | 3.03 | -1.97% | |
| 3.17 | 3.18 | 3.09 | 3.09 | -5.79% | |
| 3.43 | 3.55 | 3.25 | 3.28 | -7.61% | |
| 3.25 | 3.86 | 3.21 | 3.55 | +13.56% | |
| 3.04 | 3.13 | 3.04 | 3.13 | +2.83% | |
| 3.13 | 3.18 | 3.04 | 3.04 | -3.34% | |
| 3.13 | 3.15 | 3.00 | 3.15 | +3.11% | |
| 3.09 | 3.30 | 3.05 | 3.05 | -0.97% | |
| 3.02 | 3.20 | 3.02 | 3.08 | -0.65% | |
| 3.28 | 3.28 | 3.05 | 3.10 | -5.20% | |
| 3.10 | 3.27 | 3.03 | 3.27 | -0.91% | |
| 3.21 | 3.48 | 3.21 | 3.30 | +5.43% | |
| 3.25 | 3.26 | 3.04 | 3.13 | -4.57% | |
| 3.10 | 3.29 | 3.04 | 3.28 | +4.79% | |
| 3.12 | 3.15 | 3.01 | 3.13 | +3.64% | |
| 3.16 | 3.24 | 3.02 | 3.02 | -3.97% | |
| 3.14 | 3.25 | 3.10 | 3.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWVL chart for longer ranges.