Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.97	40.53	35.19	39.59	39.59	10.00%	624,590
Sep 10, 2026	36.50	39.64	35.33	35.99	35.99	1.88%	749,561
Sep 9, 2026	32.00	36.58	31.86	35.33	35.33	10.91%	730,590
Sep 8, 2026	32.00	34.84	31.70	31.85	31.85	-1.21%	371,325
Sep 4, 2026	32.55	33.07	31.80	32.24	32.24	-2.60%	178,772
Sep 3, 2026	32.28	33.43	30.88	33.10	33.10	4.09%	264,429
Sep 2, 2026	32.51	33.25	31.37	31.80	31.80	-1.24%	289,738
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
Jul 23, 2026	41.12	43.40	39.06	40.80	40.80	-0.78%	216,701
Jul 22, 2026	44.88	44.95	40.77	41.12	41.12	-10.96%	374,126
Jul 21, 2026	39.23	47.26	38.87	46.18	46.18	18.17%	625,080
Jul 20, 2026	37.13	39.30	35.76	39.08	39.08	6.95%	312,447
Jul 17, 2026	34.45	36.95	33.10	36.54	36.54	2.18%	227,831
Jul 16, 2026	37.20	37.22	35.01	35.76	35.76	-5.10%	398,276
Jul 15, 2026	41.23	42.63	37.00	37.68	37.68	-9.42%	288,719
Jul 14, 2026	39.90	42.50	39.40	41.60	41.60	4.05%	173,775
Jul 13, 2026	41.90	41.95	39.08	39.98	39.98	-4.81%	200,783
Jul 10, 2026	44.33	45.50	40.00	42.00	42.00	-5.34%	302,487
Jul 9, 2026	43.38	44.60	40.70	44.37	44.37	6.94%	307,892
Jul 8, 2026	42.13	44.35	40.54	41.49	41.49	3.18%	465,207
Jul 7, 2026	42.40	43.69	38.60	40.21	40.21	-5.10%	283,741
Jul 6, 2026	43.98	44.00	40.55	42.37	42.37	-1.30%	325,446
Jul 2, 2026	41.60	47.40	41.00	42.93	42.93	4.15%	411,346