Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.21	9.67	9.13	9.53	9.53	5.07%	527,708
Oct 26, 2026	8.48	9.40	8.26	9.07	9.07	6.46%	581,347
Oct 23, 2026	8.89	9.02	8.45	8.52	8.52	-4.16%	338,780
Oct 22, 2026	9.69	9.69	8.82	8.89	8.89	-9.29%	442,881
Oct 21, 2026	9.20	9.93	9.15	9.80	9.80	8.59%	583,203
Oct 20, 2026	8.76	9.32	8.62	9.03	9.03	1.06%	335,375
Oct 19, 2026	9.11	9.41	8.85	8.93	8.93	-0.78%	339,716
Oct 16, 2026	10.24	10.34	8.82	9.00	9.00	-10.63%	701,149
Oct 15, 2026	9.50	10.21	9.35	10.07	10.07	2.23%	592,220
Oct 14, 2026	10.56	10.56	9.81	9.85	9.85	-7.42%	622,442
Oct 13, 2026	11.82	11.85	10.58	10.64	10.64	-12.28%	888,627
Oct 12, 2026	12.65	12.65	11.67	12.13	12.13	-4.41%	690,829
Oct 9, 2026	13.13	13.19	12.51	12.69	12.69	-3.35%	581,823
Oct 8, 2026	13.84	14.00	13.06	13.13	13.13	-6.68%	659,524
Oct 7, 2026	14.67	14.89	13.75	14.07	14.07	-5.44%	871,587
Oct 6, 2026	15.54	15.67	14.84	14.88	14.88	-5.10%	544,831
Oct 5, 2026	15.36	15.73	14.58	15.68	15.68	2.08%	711,472
Oct 2, 2026	16.09	16.37	15.05	15.36	15.36	-6.23%	922,297
Oct 1, 2026	17.50	17.53	16.21	16.38	16.38	-8.13%	745,116
Sep 30, 2026	16.48	18.88	16.30	17.83	17.83	8.92%	1,414,211
Sep 29, 2026	18.59	18.88	15.73	16.37	16.37	-9.96%	2,158,435
Sep 28, 2026	20.62	20.62	18.11	18.18	18.18	-12.30%	1,374,204
Sep 25, 2026	21.97	22.09	20.68	20.73	20.73	-5.64%	603,072
Sep 24, 2026	22.70	23.30	21.85	21.97	21.97	-3.39%	796,170
Sep 23, 2026	22.71	23.40	22.53	22.74	22.74	0.40%	491,360
Sep 22, 2026	23.50	23.64	22.52	22.65	22.65	-3.41%	502,578
Sep 21, 2026	24.15	24.15	22.01	23.45	23.45	-2.21%	1,013,051
Sep 18, 2026	23.90	24.39	22.80	23.98	23.98	-0.21%	649,297
Sep 17, 2026	25.30	25.85	23.08	24.03	24.03	-4.30%	1,352,860
Sep 16, 2026	23.55	26.21	22.20	25.11	25.11	8.98%	1,821,180
Sep 15, 2026	32.56	32.75	21.50	23.04	23.04	-28.36%	5,527,656
Sep 14, 2026	39.42	40.00	31.80	32.16	32.16	-18.77%	1,462,734
Sep 11, 2026	36.97	40.53	35.19	39.59	39.59	10.00%	627,314
Sep 10, 2026	36.50	39.64	35.33	35.99	35.99	1.88%	752,184
Sep 9, 2026	32.00	36.58	31.86	35.33	35.33	10.91%	733,222
Sep 8, 2026	32.00	34.84	31.70	31.85	31.85	-1.21%	372,539
Sep 4, 2026	32.55	33.07	31.80	32.24	32.24	-2.60%	179,293
Sep 3, 2026	32.28	33.43	30.88	33.10	33.10	4.09%	265,106
Sep 2, 2026	32.51	33.25	31.37	31.80	31.80	-1.24%	290,555
Sep 1, 2026	33.10	33.91	32.00	32.20	32.20	-2.84%	266,383
Aug 31, 2026	33.20	33.89	32.35	33.14	33.14	0.39%	255,779
Aug 28, 2026	36.87	36.95	32.71	33.01	33.01	-9.59%	469,421
Aug 27, 2026	37.70	37.70	36.03	36.51	36.51	-1.46%	255,870
Aug 26, 2026	39.04	39.09	36.71	37.05	37.05	-4.58%	205,470
Aug 25, 2026	40.05	40.62	37.61	38.83	38.83	-2.39%	272,171
Aug 24, 2026	42.06	42.06	39.05	39.78	39.78	-6.38%	215,979
Aug 21, 2026	46.13	46.51	41.00	42.49	42.49	-7.45%	482,601
Aug 20, 2026	45.00	46.94	41.50	45.91	45.91	1.57%	329,119
Aug 19, 2026	46.98	50.87	44.73	45.20	45.20	-3.54%	322,138
Aug 18, 2026	44.72	47.00	42.20	46.86	46.86	-0.47%	312,720