Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.09	16.37	15.05	15.36	15.36	-6.23%	914,248
Oct 1, 2026	17.50	17.53	16.21	16.38	16.38	-8.13%	742,678
Sep 30, 2026	16.48	18.88	16.30	17.83	17.83	8.92%	1,397,797
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
Aug 17, 2026	42.94	47.95	42.00	47.08	47.08	13.17%	894,976
Aug 14, 2026	39.52	42.21	38.00	41.60	41.60	-3.23%	469,254
Aug 13, 2026	40.00	43.97	38.59	42.99	42.99	8.40%	404,819
Aug 12, 2026	40.00	40.24	38.97	39.66	39.66	0.48%	204,450
Aug 11, 2026	36.35	40.20	35.50	39.47	39.47	8.73%	361,745
Aug 10, 2026	36.71	37.39	35.34	36.30	36.30	-0.82%	194,052
Aug 7, 2026	35.44	37.47	35.00	36.60	36.60	5.78%	218,685
Aug 6, 2026	35.80	37.20	34.55	34.60	34.60	-3.70%	168,907
Aug 5, 2026	37.80	38.38	35.51	35.93	35.93	-4.72%	211,663
Aug 4, 2026	37.48	38.42	36.75	37.71	37.71	0.75%	218,601
Aug 3, 2026	36.80	37.88	36.18	37.43	37.43	1.79%	188,223
Jul 31, 2026	38.24	38.57	35.67	36.77	36.77	-3.99%	207,537
Jul 30, 2026	36.87	39.00	36.71	38.30	38.30	3.96%	215,918
Jul 29, 2026	38.28	39.69	36.63	36.84	36.84	-3.81%	164,996
Jul 28, 2026	39.25	39.38	37.04	38.30	38.30	-4.39%	136,257
Jul 27, 2026	39.79	40.16	37.46	40.06	40.06	3.14%	182,810
Jul 24, 2026	40.65	40.80	38.57	38.84	38.84	-4.80%	147,830