SWMR Historical Prices
Swarmer, Inc Common Stock · daily open, high, low, close & volume
Trading days
168
Period high
83.30
Period low
6.51
Period change
-71.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.85 | 9.00 | 8.30 | 8.84 | +1.26% | 263,186 |
| Nov 12, 2026 | 9.07 | 9.50 | 8.63 | 8.73 | -7.42% | 307,580 |
| Nov 11, 2026 | 8.33 | 9.50 | 8.05 | 9.43 | +7.53% | 590,056 |
| Nov 10, 2026 | 8.99 | 9.05 | 8.40 | 8.77 | -2.23% | 479,728 |
| Nov 9, 2026 | 7.25 | 9.19 | 7.20 | 8.97 | +26.34% | 707,403 |
| Nov 6, 2026 | 7.00 | 7.38 | 6.72 | 7.10 | +3.80% | 483,098 |
| Nov 5, 2026 | 7.27 | 7.29 | 6.51 | 6.84 | -11.51% | 747,367 |
| Nov 4, 2026 | 9.21 | 9.58 | 7.57 | 7.73 | -16.16% | 617,054 |
| Nov 3, 2026 | 9.26 | 9.89 | 9.15 | 9.22 | +1.10% | 290,556 |
| Nov 2, 2026 | 10.11 | 10.22 | 9.10 | 9.12 | -8.25% | 471,031 |
| Oct 30, 2026 | 9.85 | 10.39 | 9.37 | 9.94 | -4.97% | 681,396 |
| Oct 29, 2026 | 9.18 | 11.11 | 9.17 | 10.46 | +12.84% | 859,346 |
| Oct 28, 2026 | 9.57 | 9.60 | 8.94 | 9.27 | -2.73% | 369,198 |
| Oct 27, 2026 | 9.21 | 9.67 | 9.13 | 9.53 | +5.07% | 531,670 |
| Oct 26, 2026 | 8.48 | 9.40 | 8.26 | 9.07 | +6.46% | 581,347 |
| Oct 23, 2026 | 8.89 | 9.02 | 8.45 | 8.52 | -4.16% | 338,781 |
| Oct 22, 2026 | 9.69 | 9.69 | 8.82 | 8.89 | -9.29% | 442,882 |
| Oct 21, 2026 | 9.20 | 9.93 | 9.15 | 9.80 | +8.59% | 583,203 |
| Oct 20, 2026 | 8.76 | 9.32 | 8.62 | 9.03 | +1.06% | 335,376 |
| Oct 19, 2026 | 9.11 | 9.41 | 8.85 | 8.93 | -0.78% | 339,610 |
| Oct 16, 2026 | 10.24 | 10.34 | 8.82 | 9.00 | -10.63% | 701,150 |
| Oct 15, 2026 | 9.50 | 10.21 | 9.35 | 10.07 | +2.23% | 592,220 |
| Oct 14, 2026 | 10.56 | 10.56 | 9.80 | 9.85 | -7.42% | 622,443 |
| Oct 13, 2026 | 11.82 | 11.85 | 10.58 | 10.64 | -12.28% | 888,628 |
| Oct 12, 2026 | 12.65 | 12.65 | 11.67 | 12.13 | -4.41% | 690,829 |
| Oct 9, 2026 | 13.13 | 13.19 | 12.51 | 12.69 | -3.35% | 581,823 |
| Oct 8, 2026 | 13.84 | 14.00 | 13.06 | 13.13 | -6.68% | 659,525 |
| Oct 7, 2026 | 14.67 | 14.89 | 13.75 | 14.07 | -5.44% | 871,588 |
| Oct 6, 2026 | 15.54 | 15.67 | 14.84 | 14.88 | -5.10% | 544,831 |
| Oct 5, 2026 | 15.36 | 15.73 | 14.58 | 15.68 | +2.08% | 711,473 |
| Oct 2, 2026 | 16.09 | 16.37 | 15.05 | 15.36 | -6.23% | 922,298 |
| Oct 1, 2026 | 17.50 | 17.53 | 16.21 | 16.38 | -8.13% | 745,116 |
| Sep 30, 2026 | 16.48 | 18.88 | 16.30 | 17.83 | +8.92% | 1,414,211 |
| Sep 29, 2026 | 18.59 | 18.88 | 15.73 | 16.37 | -9.96% | 2,158,436 |
| Sep 28, 2026 | 20.62 | 20.62 | 18.11 | 18.18 | -12.30% | 1,374,204 |
| Sep 25, 2026 | 21.97 | 22.09 | 20.68 | 20.73 | -5.64% | 603,073 |
| Sep 24, 2026 | 22.70 | 23.30 | 21.85 | 21.97 | -3.39% | 796,170 |
| Sep 23, 2026 | 22.71 | 23.40 | 22.53 | 22.74 | +0.40% | 491,361 |
| Sep 22, 2026 | 23.50 | 23.64 | 22.52 | 22.65 | -3.41% | 502,578 |
| Sep 21, 2026 | 24.15 | 24.15 | 22.01 | 23.45 | -2.21% | 1,013,056 |
| Sep 18, 2026 | 23.90 | 24.39 | 22.80 | 23.98 | -0.21% | 649,298 |
| Sep 17, 2026 | 25.30 | 25.85 | 23.08 | 24.03 | -4.30% | 1,352,860 |
| Sep 16, 2026 | 23.55 | 26.20 | 22.20 | 25.11 | +8.98% | 1,821,479 |
| Sep 15, 2026 | 32.56 | 32.75 | 21.50 | 23.04 | -28.36% | 5,527,654 |
| Sep 14, 2026 | 39.41 | 40.00 | 31.80 | 32.16 | -18.77% | 1,462,734 |
| Sep 11, 2026 | 36.97 | 40.53 | 35.19 | 39.59 | +10.00% | 627,314 |
| Sep 10, 2026 | 36.50 | 39.64 | 35.33 | 35.99 | +1.88% | 752,185 |
| Sep 9, 2026 | 32.00 | 36.58 | 31.86 | 35.33 | +10.91% | 733,223 |
| Sep 8, 2026 | 32.00 | 34.84 | 31.70 | 31.85 | -1.21% | 372,540 |
| Sep 4, 2026 | 32.55 | 33.07 | 31.80 | 32.24 | -2.60% | 179,294 |
| Sep 3, 2026 | 32.28 | 33.43 | 30.88 | 33.10 | +4.09% | 265,106 |
| Sep 2, 2026 | 32.51 | 33.25 | 31.37 | 31.80 | -4.04% | 290,556 |
| Aug 31, 2026 | 33.20 | 33.88 | 32.35 | 33.14 | +0.39% | 255,780 |
| Aug 28, 2026 | 36.87 | 36.95 | 32.71 | 33.01 | -9.59% | 469,422 |
| Aug 27, 2026 | 37.70 | 37.70 | 36.03 | 36.51 | -1.46% | 255,870 |
| Aug 26, 2026 | 39.04 | 39.09 | 36.71 | 37.05 | -4.58% | 205,470 |
| Aug 25, 2026 | 40.05 | 40.62 | 37.61 | 38.83 | -2.39% | 272,172 |
| Aug 24, 2026 | 42.06 | 42.06 | 39.05 | 39.78 | -6.38% | 215,979 |
| Aug 21, 2026 | 46.13 | 46.51 | 41.00 | 42.49 | -7.45% | 482,602 |
| Aug 20, 2026 | 45.00 | 46.94 | 41.50 | 45.91 | +1.57% | 329,119 |
| Aug 19, 2026 | 46.98 | 50.87 | 44.73 | 45.20 | -3.54% | 322,138 |
| Aug 18, 2026 | 44.72 | 47.00 | 42.20 | 46.86 | -0.47% | 312,721 |
| Aug 17, 2026 | 42.94 | 47.95 | 42.00 | 47.08 | +13.17% | 894,976 |
| Aug 14, 2026 | 39.52 | 42.21 | 38.00 | 41.60 | -3.23% | 469,255 |
| Aug 13, 2026 | 40.00 | 43.97 | 38.59 | 42.99 | +8.40% | 404,819 |
| Aug 12, 2026 | 40.00 | 40.24 | 38.97 | 39.66 | +0.48% | 204,450 |
| Aug 11, 2026 | 36.35 | 40.20 | 35.50 | 39.47 | +8.73% | 361,745 |
| Aug 10, 2026 | 36.71 | 37.39 | 35.34 | 36.30 | -0.82% | 193,653 |
| Aug 7, 2026 | 35.44 | 37.47 | 35.00 | 36.60 | +5.78% | 218,686 |
| Aug 6, 2026 | 35.80 | 37.20 | 34.55 | 34.60 | -3.70% | 168,908 |
| Aug 5, 2026 | 37.80 | 38.38 | 35.51 | 35.93 | -4.72% | 211,663 |
| Aug 4, 2026 | 37.48 | 38.42 | 36.75 | 37.71 | +0.75% | 218,602 |
| Aug 3, 2026 | 36.80 | 37.88 | 36.18 | 37.43 | +1.79% | 188,224 |
| Jul 31, 2026 | 38.24 | 38.57 | 35.67 | 36.77 | -3.99% | 207,538 |
| Jul 30, 2026 | 36.87 | 39.00 | 36.71 | 38.30 | +3.96% | 215,917 |
| Jul 29, 2026 | 38.28 | 39.69 | 36.63 | 36.84 | -3.81% | 164,997 |
| Jul 28, 2026 | 39.25 | 39.38 | 37.04 | 38.30 | -4.39% | 136,226 |
| Jul 27, 2026 | 39.79 | 40.16 | 37.46 | 40.06 | +3.14% | 182,811 |
| Jul 24, 2026 | 40.65 | 40.80 | 38.57 | 38.84 | -4.80% | 147,830 |
| Jul 23, 2026 | 41.12 | 43.40 | 39.06 | 40.80 | -0.78% | 216,702 |
| Jul 22, 2026 | 44.88 | 44.95 | 40.77 | 41.12 | -10.96% | 374,126 |
| Jul 21, 2026 | 39.23 | 47.26 | 38.87 | 46.18 | +18.17% | 625,080 |
| Jul 20, 2026 | 37.13 | 39.30 | 35.76 | 39.08 | +6.95% | 312,447 |
| Jul 17, 2026 | 34.45 | 36.95 | 33.10 | 36.54 | +2.18% | 227,831 |
| Jul 16, 2026 | 37.20 | 37.22 | 35.01 | 35.76 | -5.10% | 398,277 |
| Jul 15, 2026 | 41.23 | 42.63 | 37.00 | 37.68 | -9.42% | 288,719 |
| Jul 14, 2026 | 39.90 | 42.42 | 39.40 | 41.60 | +4.05% | 170,293 |
| Jul 13, 2026 | 41.90 | 41.95 | 39.08 | 39.98 | -4.81% | 200,783 |
| Jul 10, 2026 | 44.33 | 45.50 | 40.00 | 42.00 | -5.34% | 302,425 |
| Jul 9, 2026 | 43.38 | 44.59 | 40.70 | 44.37 | +6.94% | 307,893 |
| Jul 8, 2026 | 42.13 | 44.35 | 40.54 | 41.49 | +3.18% | 465,207 |
| Jul 7, 2026 | 42.40 | 43.69 | 38.60 | 40.21 | -5.10% | 283,742 |
| Jul 6, 2026 | 43.98 | 44.00 | 40.55 | 42.37 | -1.30% | 325,447 |
| Jul 2, 2026 | 41.60 | 47.40 | 41.00 | 42.93 | +4.15% | 411,346 |
| Jul 1, 2026 | 44.50 | 44.72 | 41.18 | 41.22 | -6.97% | 315,390 |
| Jun 30, 2026 | 50.29 | 51.50 | 44.00 | 44.31 | -8.45% | 669,666 |
| Jun 29, 2026 | 44.00 | 52.09 | 43.80 | 48.40 | +18.02% | 998,444 |
| Jun 26, 2026 | 36.32 | 42.28 | 36.06 | 41.01 | +12.42% | 857,435 |
| Jun 25, 2026 | 38.70 | 39.46 | 35.66 | 36.48 | -4.58% | 233,539 |
| Jun 24, 2026 | 43.29 | 43.29 | 37.55 | 38.23 | -7.77% | 324,800 |
| Jun 23, 2026 | 43.55 | 43.77 | 40.58 | 41.45 | -8.17% | 264,816 |
| Jun 22, 2026 | 42.27 | 46.50 | 41.13 | 45.14 | +8.02% | 457,800 |
| Jun 18, 2026 | 41.00 | 44.09 | 39.50 | 41.79 | +2.43% | 588,025 |
| Jun 17, 2026 | 41.49 | 42.50 | 39.15 | 40.80 | -1.45% | 294,294 |
| Jun 16, 2026 | 41.00 | 45.29 | 39.95 | 41.40 | -1.33% | 440,429 |
| Jun 15, 2026 | 45.23 | 48.30 | 41.43 | 41.96 | -7.15% | 547,277 |
| Jun 12, 2026 | 52.35 | 52.35 | 43.83 | 45.19 | -12.68% | 598,569 |
| Jun 11, 2026 | 55.51 | 55.51 | 49.50 | 51.75 | -8.35% | 525,817 |
| Jun 10, 2026 | 59.25 | 62.00 | 53.61 | 56.47 | -6.39% | 437,923 |
| Jun 9, 2026 | 57.91 | 65.76 | 56.50 | 60.32 | +4.94% | 570,273 |
| Jun 8, 2026 | 62.51 | 62.84 | 53.53 | 57.48 | -5.38% | 463,765 |
| Jun 5, 2026 | 71.90 | 72.84 | 57.30 | 60.75 | -16.56% | 681,218 |
| Jun 4, 2026 | 69.11 | 79.70 | 64.02 | 72.81 | -0.59% | 642,411 |
| Jun 3, 2026 | 73.16 | 74.62 | 64.00 | 73.24 | -6.72% | 854,994 |
| Jun 2, 2026 | 56.38 | 83.30 | 53.75 | 78.52 | +37.73% | 1,845,501 |
| Jun 1, 2026 | 56.77 | 61.00 | 54.40 | 57.01 | +1.42% | 737,987 |
| May 29, 2026 | 58.99 | 58.99 | 50.21 | 56.21 | -1.02% | 945,883 |
| May 28, 2026 | 50.05 | 60.00 | 48.15 | 56.79 | +16.95% | 1,827,365 |
| May 27, 2026 | 44.58 | 50.71 | 42.60 | 48.56 | +9.72% | 888,460 |
| May 26, 2026 | 40.30 | 45.77 | 40.02 | 44.26 | +13.90% | 1,201,481 |
| May 22, 2026 | 36.16 | 40.37 | 36.10 | 38.86 | +9.31% | 1,095,635 |
| May 21, 2026 | 32.13 | 36.30 | 31.50 | 35.55 | +13.32% | 772,011 |
| May 20, 2026 | 31.07 | 32.00 | 29.58 | 31.37 | +2.12% | 293,119 |
| May 19, 2026 | 32.00 | 32.13 | 30.00 | 30.72 | -5.10% | 196,283 |
| May 18, 2026 | 29.80 | 33.95 | 29.01 | 32.37 | +9.21% | 458,063 |
| May 15, 2026 | 29.60 | 31.65 | 28.36 | 29.64 | +0.37% | 438,917 |
| May 14, 2026 | 30.46 | 30.46 | 28.15 | 29.53 | -2.51% | 452,367 |
| May 13, 2026 | 33.76 | 34.00 | 30.26 | 30.29 | -15.95% | 821,629 |
| May 12, 2026 | 35.71 | 38.06 | 32.50 | 36.04 | +8.42% | 1,155,533 |
| May 11, 2026 | 27.37 | 34.41 | 27.31 | 33.24 | +22.48% | 956,616 |
| May 8, 2026 | 27.75 | 28.10 | 26.40 | 27.14 | -2.09% | 337,968 |
| May 7, 2026 | 29.00 | 29.22 | 26.55 | 27.72 | -3.95% | 369,978 |
| May 6, 2026 | 29.38 | 29.57 | 27.26 | 28.86 | -3.74% | 457,461 |
| May 5, 2026 | 33.36 | 33.59 | 29.85 | 29.98 | -10.77% | 526,497 |
| May 4, 2026 | 37.00 | 37.03 | 32.82 | 33.60 | -8.79% | 568,389 |
| May 1, 2026 | 37.65 | 38.00 | 36.23 | 36.84 | -3.91% | 257,783 |
| Apr 30, 2026 | 37.22 | 38.69 | 35.50 | 38.34 | +4.16% | 376,822 |
| Apr 29, 2026 | 38.25 | 38.45 | 36.64 | 36.81 | -5.74% | 230,097 |
| Apr 28, 2026 | 38.60 | 39.28 | 37.03 | 39.05 | +0.88% | 202,139 |
| Apr 27, 2026 | 38.01 | 39.22 | 36.35 | 38.71 | +2.19% | 334,914 |
| Apr 24, 2026 | 38.30 | 38.95 | 36.29 | 37.88 | -1.07% | 346,944 |
| Apr 23, 2026 | 40.80 | 40.86 | 37.88 | 38.29 | -7.06% | 501,249 |
| Apr 22, 2026 | 42.70 | 42.70 | 39.60 | 41.20 | -4.07% | 691,743 |
| Apr 21, 2026 | 37.52 | 43.59 | 36.50 | 42.95 | +13.15% | 1,605,889 |
| Apr 20, 2026 | 35.91 | 38.19 | 35.00 | 37.96 | +8.06% | 886,420 |
| Apr 17, 2026 | 40.67 | 41.00 | 34.50 | 35.13 | -12.48% | 1,337,995 |
| Apr 16, 2026 | 40.02 | 44.12 | 39.25 | 40.14 | -2.00% | 875,315 |
| Apr 15, 2026 | 42.39 | 42.59 | 40.01 | 40.96 | -3.21% | 662,605 |
| Apr 14, 2026 | 44.07 | 45.00 | 41.12 | 42.32 | -7.62% | 939,734 |
| Apr 13, 2026 | 41.50 | 45.81 | 40.10 | 45.81 | +14.27% | 1,476,325 |
| Apr 10, 2026 | 42.30 | 42.63 | 38.56 | 40.09 | -6.77% | 1,051,970 |
| Apr 9, 2026 | 43.61 | 46.40 | 41.27 | 43.00 | +4.60% | 1,940,643 |
| Apr 8, 2026 | 44.27 | 44.70 | 38.60 | 41.11 | -10.65% | 1,861,504 |
| Apr 7, 2026 | 48.06 | 48.93 | 44.70 | 46.01 | -8.20% | 1,910,722 |
| Apr 6, 2026 | 61.39 | 61.85 | 46.02 | 50.12 | -24.61% | 4,092,512 |
| Apr 2, 2026 | 47.00 | 68.97 | 45.30 | 66.48 | +44.52% | 7,274,003 |
| Apr 1, 2026 | 46.05 | 49.20 | 42.69 | 46.00 | -2.54% | 1,514,916 |
| Mar 31, 2026 | 44.70 | 47.20 | 39.09 | 47.20 | +9.28% | 2,094,260 |
| Mar 30, 2026 | 36.25 | 44.80 | 33.91 | 43.19 | +23.86% | 2,960,500 |
| Mar 27, 2026 | 37.40 | 38.96 | 31.92 | 34.87 | -5.01% | 1,179,391 |
| Mar 26, 2026 | 31.80 | 40.59 | 31.80 | 36.71 | +15.08% | 3,480,181 |
| Mar 25, 2026 | 35.38 | 36.26 | 30.08 | 31.90 | -9.84% | 2,026,488 |
| Mar 24, 2026 | 27.50 | 38.60 | 27.48 | 35.38 | +34.22% | 8,043,986 |
| Mar 23, 2026 | 34.70 | 35.19 | 25.75 | 26.36 | -28.19% | 4,931,369 |
| Mar 20, 2026 | 49.92 | 55.00 | 35.11 | 36.71 | -30.14% | 6,250,921 |
| Mar 19, 2026 | 52.57 | 61.00 | 44.10 | 52.55 | -4.45% | 11,677,643 |
| Mar 18, 2026 | 40.00 | 65.04 | 38.55 | 55.00 | +77.42% | 22,064,400 |
| Mar 17, 2026 | 12.50 | 40.00 | 11.25 | 31.00 | - | 12,261,561 |
Daily open, high, low, close and volume for Swarmer, Inc Common Stock (SWMR). Showing 168 trading days. Unadjusted prices.