Swarmer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.13	46.51	41.00	42.49	42.49	-7.45%	479,716
Aug 20, 2026	45.00	46.94	41.50	45.91	45.91	1.57%	316,026
Aug 19, 2026	46.98	50.87	44.73	45.20	45.20	-3.54%	320,388
Aug 18, 2026	44.72	47.00	42.20	46.86	46.86	-0.47%	310,709
Aug 17, 2026	42.94	47.95	42.00	47.08	47.08	13.17%	892,296
Aug 14, 2026	39.52	42.21	38.00	41.60	41.60	-3.23%	467,817
Aug 13, 2026	40.00	43.97	38.59	42.99	42.99	8.40%	379,034
Aug 12, 2026	40.00	40.24	38.97	39.66	39.66	0.48%	203,993
Aug 11, 2026	36.35	40.20	35.50	39.47	39.47	8.73%	358,554
Aug 10, 2026	36.71	37.39	35.34	36.30	36.30	-0.82%	193,493
Aug 7, 2026	35.44	37.47	35.00	36.60	36.60	5.78%	215,652
Aug 6, 2026	35.80	37.20	34.55	34.60	34.60	-3.70%	167,367
Aug 5, 2026	37.80	38.38	35.51	35.93	35.93	-4.72%	211,384
Aug 4, 2026	37.48	38.42	36.75	37.71	37.71	0.75%	215,456
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
Jul 1, 2026	44.50	44.72	41.18	41.22	41.22	-6.97%	315,390
Jun 30, 2026	50.29	51.50	44.00	44.31	44.31	-8.45%	669,666
Jun 29, 2026	44.00	52.10	43.80	48.40	48.40	18.02%	998,443
Jun 26, 2026	36.32	42.28	36.06	41.01	41.01	12.42%	857,434
Jun 25, 2026	38.70	39.46	35.66	36.48	36.48	-4.58%	233,539
Jun 24, 2026	43.29	43.29	37.55	38.23	38.23	-7.77%	324,800
Jun 23, 2026	43.55	43.77	40.58	41.45	41.45	-8.17%	264,815
Jun 22, 2026	42.28	46.50	41.13	45.14	45.14	8.02%	457,799
Jun 18, 2026	41.00	44.09	39.50	41.79	41.79	2.43%	588,025
Jun 17, 2026	41.49	42.50	39.15	40.80	40.80	-1.45%	294,293
Jun 16, 2026	41.00	45.29	39.96	41.40	41.40	-1.33%	440,428
Jun 15, 2026	45.23	48.30	41.43	41.96	41.96	-7.15%	547,276
Jun 12, 2026	52.35	52.35	43.83	45.19	45.19	-12.68%	598,569
Jun 11, 2026	55.51	55.51	49.50	51.75	51.75	-8.35%	525,817