Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	41.00	45.29	40.50	41.86	-	-0.24%	218,545
Jun 15, 2026	45.23	48.30	41.43	41.96	41.96	-7.15%	540,928
Jun 12, 2026	52.35	52.35	43.83	45.19	45.19	-12.68%	590,304
Jun 11, 2026	55.51	55.51	49.50	51.75	51.75	-8.35%	521,185
Jun 10, 2026	59.25	62.00	53.61	56.47	56.47	-6.39%	398,622
Jun 9, 2026	57.91	65.76	56.50	60.32	60.32	4.94%	539,274
Jun 8, 2026	62.51	62.84	53.53	57.48	57.48	-5.38%	461,843
Jun 5, 2026	71.90	72.84	57.30	60.75	60.75	-16.56%	674,812
Jun 4, 2026	69.11	79.70	64.02	72.81	72.81	-0.59%	639,764
Jun 3, 2026	73.16	74.62	64.00	73.24	73.24	-6.72%	844,740
Jun 2, 2026	56.38	83.30	53.75	78.52	78.52	37.73%	1,831,471
Jun 1, 2026	56.77	61.00	54.40	57.01	57.01	1.42%	734,968
May 29, 2026	58.99	58.99	50.21	56.21	56.21	-1.02%	942,768
May 28, 2026	50.05	60.00	48.15	56.79	56.79	16.95%	1,795,589
May 27, 2026	44.58	50.71	42.60	48.56	48.56	9.72%	879,443
May 26, 2026	40.30	45.77	40.02	44.26	44.26	13.90%	1,187,704
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