Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.30	45.77	40.02	43.38	-	11.63%	839,758
May 22, 2026	36.16	40.37	36.10	38.86	38.86	9.31%	1,089,945
May 21, 2026	32.13	36.30	31.50	35.55	35.55	13.32%	761,486
May 20, 2026	31.07	32.00	29.58	31.37	31.37	2.12%	291,708
May 19, 2026	32.00	32.13	30.00	30.72	30.72	-5.10%	195,020
May 18, 2026	29.80	33.95	29.01	32.37	32.37	9.21%	453,258
May 15, 2026	29.60	31.65	28.36	29.64	29.64	0.37%	438,917
May 14, 2026	30.46	30.46	28.15	29.53	29.53	-2.51%	452,366
May 13, 2026	33.76	34.00	30.26	30.29	30.29	-15.95%	821,628
May 12, 2026	35.71	38.06	32.50	36.04	36.04	8.42%	1,155,532
May 11, 2026	27.37	34.41	27.31	33.24	33.24	22.48%	956,616
May 8, 2026	27.75	28.10	26.40	27.14	27.14	-2.09%	337,967
May 7, 2026	29.00	29.22	26.55	27.72	27.72	-3.95%	369,977
May 6, 2026	29.38	29.57	27.26	28.86	28.86	-3.74%	458,273
May 5, 2026	33.36	33.60	29.85	29.98	29.98	-10.77%	526,496
May 4, 2026	37.00	37.03	32.82	33.60	33.60	-8.79%	568,388
May 1, 2026	37.65	38.00	36.23	36.84	36.84	-3.91%	257,782
Apr 30, 2026	37.22	38.69	35.50	38.34	38.34	4.16%	376,821
Apr 29, 2026	38.25	38.45	36.64	36.81	36.81	-5.74%	230,097
Apr 28, 2026	38.60	39.29	37.03	39.05	39.05	0.88%	202,039
Apr 27, 2026	38.01	39.22	36.35	38.71	38.71	2.19%	335,841
Apr 24, 2026	38.30	38.95	36.29	37.88	37.88	-1.07%	346,944
Apr 23, 2026	40.80	40.86	37.88	38.29	38.29	-7.06%	501,249
Apr 22, 2026	42.70	42.70	39.60	41.20	41.20	-4.07%	691,742
Apr 21, 2026	37.52	43.59	36.50	42.95	42.95	13.15%	1,605,888
Apr 20, 2026	35.91	38.19	35.00	37.96	37.96	8.06%	886,519
Apr 17, 2026	40.67	41.00	34.50	35.13	35.13	-12.48%	1,337,994
Apr 16, 2026	40.02	44.12	39.25	40.14	40.14	-2.00%	875,314
Apr 15, 2026	42.39	42.59	40.01	40.96	40.96	-3.21%	662,605
Apr 14, 2026	44.07	45.00	41.12	42.32	42.32	-7.62%	939,734
Apr 13, 2026	41.50	45.81	40.10	45.81	45.81	14.27%	1,476,325
Apr 10, 2026	42.30	42.63	38.56	40.09	40.09	-6.77%	1,052,001
Apr 9, 2026	43.61	46.40	41.27	43.00	43.00	4.60%	1,940,673
Apr 8, 2026	44.28	44.70	38.60	41.11	41.11	-10.65%	1,861,504
Apr 7, 2026	48.06	48.93	44.70	46.01	46.01	-8.20%	1,910,722
Apr 6, 2026	61.39	61.85	46.02	50.12	50.12	-24.61%	4,092,511
Apr 2, 2026	47.00	68.97	45.30	66.48	66.48	44.52%	7,274,003
Apr 1, 2026	46.05	49.20	42.69	46.00	46.00	-2.54%	1,514,916
Mar 31, 2026	44.70	47.20	39.09	47.20	47.20	9.28%	2,094,259
Mar 30, 2026	36.25	44.80	33.91	43.19	43.19	23.86%	2,960,499
Mar 27, 2026	37.40	38.96	31.92	34.87	34.87	-5.01%	1,179,391
Mar 26, 2026	31.81	40.59	31.80	36.71	36.71	15.08%	3,480,180
Mar 25, 2026	35.38	36.26	30.08	31.90	31.90	-9.84%	2,026,488
Mar 24, 2026	27.50	38.60	27.48	35.38	35.38	34.22%	8,043,985
Mar 23, 2026	34.70	35.19	25.75	26.36	26.36	-28.19%	4,931,368