Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	33.36	33.60	30.00	29.86	-	-11.13%	424,415
May 4, 2026	37.00	37.03	32.82	33.60	33.60	-8.79%	566,629
May 1, 2026	37.65	38.00	36.23	36.84	36.84	-3.91%	256,507
Apr 30, 2026	37.22	38.69	35.50	38.34	38.34	4.16%	373,990
Apr 29, 2026	38.25	38.45	36.64	36.81	36.81	-5.74%	223,824
Apr 28, 2026	38.60	39.29	37.03	39.05	39.05	0.88%	199,195
Apr 27, 2026	38.01	39.22	36.35	38.71	38.71	2.19%	334,355
Apr 24, 2026	38.30	38.95	36.29	37.88	37.88	-1.07%	342,201
Apr 23, 2026	40.80	40.86	37.88	38.29	38.29	-7.06%	495,975
Apr 22, 2026	42.70	42.70	39.60	41.20	41.20	-4.07%	686,201
Apr 21, 2026	37.52	43.59	36.50	42.95	42.95	13.15%	1,574,755
Apr 20, 2026	35.91	38.19	35.00	37.96	37.96	8.06%	877,323
Apr 17, 2026	40.67	41.00	34.50	35.13	35.13	-12.48%	1,318,643
Apr 16, 2026	40.02	44.12	39.25	40.14	40.14	-2.00%	870,474
Apr 15, 2026	42.39	42.59	40.01	40.96	40.96	-3.21%	652,382
Apr 14, 2026	44.07	45.00	41.12	42.32	42.32	-7.62%	930,252
Apr 13, 2026	41.50	45.81	40.10	45.81	45.81	14.27%	1,452,296
Apr 10, 2026	42.30	42.63	38.56	40.09	40.09	-6.77%	1,046,854
Apr 9, 2026	43.61	46.40	41.27	43.00	43.00	4.60%	1,927,055
Apr 8, 2026	44.28	44.70	38.60	41.11	41.11	-10.65%	1,830,191
Apr 7, 2026	48.06	48.93	44.70	46.01	46.01	-8.20%	1,822,739
Apr 6, 2026	61.39	61.85	46.02	50.12	50.12	-24.61%	4,054,868
Apr 2, 2026	47.00	68.97	45.30	66.48	66.48	44.52%	7,079,251
Apr 1, 2026	46.05	49.20	42.69	46.00	46.00	-2.54%	1,487,859
Mar 31, 2026	44.70	47.20	39.09	47.20	47.20	9.28%	2,056,148
Mar 30, 2026	36.25	44.80	33.91	43.19	43.19	23.86%	2,887,147
Mar 27, 2026	37.40	38.96	31.92	34.87	34.87	-5.01%	1,163,368
Mar 26, 2026	31.81	40.59	31.80	36.71	36.71	15.08%	3,456,183
Mar 25, 2026	35.38	36.26	30.08	31.90	31.90	-9.84%	1,993,863
Mar 24, 2026	27.50	38.60	27.48	35.38	35.38	34.22%	7,949,715
Mar 23, 2026	34.70	35.19	25.75	26.36	26.36	-28.19%	4,757,286
Mar 20, 2026	49.92	55.00	35.11	36.71	36.71	-30.14%	6,120,384
Mar 19, 2026	52.57	61.00	44.10	52.55	52.55	-4.45%	11,497,041
Mar 18, 2026	40.00	65.04	38.55	55.00	55.00	77.42%	21,238,031