Swarmer, Inc. SWMR
NASDAQ · United States · Technology Services
$16.38-1.45 (-8.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.38 | -8.13% | $17.50 | $17.53 | $16.21 | 744.70K |
| 2026-09-30 | $17.83 | +8.92% | $16.48 | $18.88 | $16.30 | 1.41M |
| 2026-09-29 | $16.37 | -9.96% | $18.59 | $18.88 | $15.73 | 2.16M |
| 2026-09-28 | $18.18 | -12.30% | $20.62 | $20.62 | $18.11 | 1.37M |
| 2026-09-25 | $20.73 | -5.64% | $21.97 | $22.09 | $20.68 | 599.30K |
| 2026-09-24 | $21.97 | -3.39% | $22.70 | $23.30 | $21.85 | 794.80K |
| 2026-09-23 | $22.74 | +0.40% | $22.71 | $23.40 | $22.53 | 484.90K |
| 2026-09-22 | $22.65 | -3.41% | $23.50 | $23.64 | $22.52 | 497.50K |
| 2026-09-21 | $23.45 | -2.21% | $24.15 | $24.15 | $22.01 | 1.01M |
| 2026-09-18 | $23.98 | -0.21% | $23.90 | $24.39 | $22.80 | 647.80K |
| 2026-09-17 | $24.03 | -4.30% | $25.30 | $25.85 | $23.08 | 1.35M |
| 2026-09-16 | $25.11 | +8.98% | $23.55 | $26.21 | $22.20 | 1.82M |
| 2026-09-15 | $23.04 | -28.36% | $32.56 | $32.75 | $21.50 | 5.52M |
| 2026-09-14 | $32.16 | -18.77% | $39.42 | $40.00 | $31.80 | 1.46M |
| 2026-09-11 | $39.59 | +10.00% | $36.97 | $40.53 | $35.19 | 626.10K |
| 2026-09-10 | $35.99 | +1.87% | $36.50 | $39.64 | $35.33 | 751.40K |
| 2026-09-09 | $35.33 | +10.93% | $32.00 | $36.58 | $31.86 | 732.60K |
| 2026-09-08 | $31.85 | -1.21% | $32.00 | $34.84 | $31.70 | 371.70K |
| 2026-09-04 | $32.24 | -2.60% | $32.55 | $33.07 | $31.80 | 179.00K |
| 2026-09-03 | $33.10 | +4.09% | $32.28 | $33.43 | $30.88 | 264.90K |
| 2026-09-02 | $31.80 | -1.24% | $32.51 | $33.25 | $31.37 | 288.70K |
| 2026-09-01 | $32.20 | -2.84% | $33.10 | $33.91 | $32.00 | 265.80K |
| 2026-08-31 | $33.14 | +0.39% | $33.20 | $33.89 | $32.35 | 255.30K |
| 2026-08-28 | $33.01 | -9.59% | $36.87 | $36.95 | $32.71 | 467.00K |
| 2026-08-27 | $36.51 | -1.46% | $37.70 | $37.70 | $36.03 | 255.80K |
| 2026-08-26 | $37.05 | -4.58% | $39.04 | $39.09 | $36.71 | 203.60K |
| 2026-08-25 | $38.83 | -2.39% | $40.05 | $40.62 | $37.61 | 272.00K |
| 2026-08-24 | $39.78 | -6.38% | $42.06 | $42.06 | $39.05 | 215.30K |
| 2026-08-21 | $42.49 | -7.45% | $46.13 | $46.51 | $41.00 | 480.90K |
| 2026-08-20 | $45.91 | +1.57% | $45.00 | $46.94 | $41.50 | 329.10K |
| 2026-08-19 | $45.20 | -3.54% | $46.98 | $50.87 | $44.73 | 322.10K |
| 2026-08-18 | $46.86 | -0.47% | $44.72 | $47.00 | $42.20 | 312.70K |
| 2026-08-17 | $47.08 | +13.17% | $42.94 | $47.95 | $42.00 | 895.00K |
| 2026-08-14 | $41.60 | -3.23% | $39.52 | $42.21 | $38.00 | 469.30K |
| 2026-08-13 | $42.99 | +8.40% | $40.00 | $43.97 | $38.59 | 404.80K |
| 2026-08-12 | $39.66 | +0.48% | $40.00 | $40.24 | $38.97 | 204.30K |
| 2026-08-11 | $39.47 | +8.73% | $36.35 | $40.20 | $35.50 | 361.70K |
| 2026-08-10 | $36.30 | -0.82% | $36.71 | $37.39 | $35.34 | 193.90K |
| 2026-08-07 | $36.60 | +5.78% | $35.44 | $37.47 | $35.00 | 218.70K |
| 2026-08-06 | $34.60 | -3.70% | $35.80 | $37.20 | $34.55 | 168.90K |
| 2026-08-05 | $35.93 | -4.72% | $37.80 | $38.38 | $35.51 | 211.60K |
| 2026-08-04 | $37.71 | +0.75% | $37.48 | $38.42 | $36.75 | 218.60K |
| 2026-08-03 | $37.43 | +1.79% | $36.80 | $37.88 | $36.18 | 188.20K |
| 2026-07-31 | $36.77 | -3.99% | $38.24 | $38.57 | $35.67 | 207.50K |
| 2026-07-30 | $38.30 | +3.96% | $36.87 | $39.00 | $36.71 | 214.60K |
| 2026-07-29 | $36.84 | -3.81% | $38.28 | $39.69 | $36.63 | 164.40K |
| 2026-07-28 | $38.30 | -4.39% | $39.25 | $39.38 | $37.04 | 135.10K |
| 2026-07-27 | $40.06 | +3.14% | $39.79 | $40.16 | $37.46 | 182.50K |
| 2026-07-24 | $38.84 | -4.80% | $40.65 | $40.80 | $38.57 | 147.80K |
| 2026-07-23 | $40.80 | -0.78% | $41.12 | $43.40 | $39.06 | 216.70K |
| 2026-07-22 | $41.12 | -10.96% | $44.88 | $44.95 | $40.77 | 374.10K |
| 2026-07-21 | $46.18 | +18.17% | $39.23 | $47.26 | $38.87 | 625.10K |
| 2026-07-20 | $39.08 | +6.95% | $37.13 | $39.30 | $35.76 | 312.40K |
| 2026-07-17 | $36.54 | +2.18% | $34.45 | $36.95 | $33.10 | 227.80K |
| 2026-07-16 | $35.76 | -5.10% | $37.20 | $37.22 | $35.01 | 398.00K |
| 2026-07-15 | $37.68 | -9.42% | $41.23 | $42.63 | $37.00 | 288.40K |
| 2026-07-14 | $41.60 | +4.05% | $39.90 | $42.50 | $39.40 | 173.80K |
| 2026-07-13 | $39.98 | -4.81% | $41.90 | $41.95 | $39.08 | 200.80K |
| 2026-07-10 | $42.00 | -5.34% | $44.33 | $45.50 | $40.00 | 302.50K |
| 2026-07-09 | $44.37 | +6.94% | $43.38 | $44.60 | $40.70 | 307.90K |
| 2026-07-08 | $41.49 | +3.18% | $42.13 | $44.35 | $40.54 | 465.20K |
| 2026-07-07 | $40.21 | -5.10% | $42.40 | $43.69 | $38.60 | 283.70K |
| 2026-07-06 | $42.37 | -1.30% | $43.98 | $44.00 | $40.55 | 325.10K |
| 2026-07-02 | $42.93 | +4.15% | $41.60 | $47.40 | $41.00 | 411.30K |
| 2026-07-01 | $41.22 | -6.97% | $44.50 | $44.72 | $41.18 | 315.10K |
| 2026-06-30 | $44.31 | -8.45% | $50.29 | $51.50 | $44.00 | 669.70K |
| 2026-06-29 | $48.40 | +18.02% | $44.00 | $52.10 | $43.80 | 998.40K |
| 2026-06-26 | $41.01 | +12.42% | $36.32 | $42.28 | $36.06 | 857.40K |
| 2026-06-25 | $36.48 | -4.58% | $38.70 | $39.46 | $35.66 | 233.10K |
| 2026-06-24 | $38.23 | -7.77% | $43.29 | $43.29 | $37.55 | 324.40K |
| 2026-06-23 | $41.45 | -8.17% | $43.55 | $43.77 | $40.58 | 264.80K |
| 2026-06-22 | $45.14 | +8.02% | $42.28 | $46.50 | $41.13 | 457.80K |
| 2026-06-18 | $41.79 | +2.43% | $41.00 | $44.09 | $39.50 | 587.90K |
| 2026-06-17 | $40.80 | -1.45% | $41.49 | $42.50 | $39.15 | 294.30K |
| 2026-06-16 | $41.40 | -1.33% | $41.00 | $45.29 | $39.96 | 440.40K |
| 2026-06-15 | $41.96 | -7.15% | $45.23 | $48.30 | $41.43 | 543.90K |
| 2026-06-12 | $45.19 | -12.68% | $52.35 | $52.35 | $43.83 | 591.30K |
| 2026-06-11 | $51.75 | -8.36% | $55.51 | $55.51 | $49.50 | 525.80K |
| 2026-06-10 | $56.47 | -6.38% | $59.25 | $62.00 | $53.61 | 437.90K |
| 2026-06-09 | $60.32 | +4.94% | $57.91 | $65.76 | $56.50 | 570.30K |
| 2026-06-08 | $57.48 | -5.38% | $62.51 | $62.84 | $53.53 | 463.80K |
| 2026-06-05 | $60.75 | -16.56% | $71.90 | $72.84 | $57.30 | 681.20K |
| 2026-06-04 | $72.81 | -0.59% | $69.11 | $79.70 | $64.02 | 642.40K |
| 2026-06-03 | $73.24 | -6.72% | $73.16 | $74.62 | $64.00 | 855.00K |
| 2026-06-02 | $78.52 | +37.73% | $56.38 | $83.30 | $53.75 | 1.85M |
| 2026-06-01 | $57.01 | +1.42% | $56.77 | $61.00 | $54.40 | 738.00K |
| 2026-05-29 | $56.21 | -1.02% | $58.99 | $58.99 | $50.21 | 944.60K |
| 2026-05-28 | $56.79 | +16.95% | $50.05 | $60.00 | $48.15 | 1.83M |
| 2026-05-27 | $48.56 | +9.72% | $44.58 | $50.71 | $42.60 | 886.70K |
| 2026-05-26 | $44.26 | +13.90% | $40.30 | $45.77 | $40.02 | 1.20M |