Get the Stockscreener App
10.01
1.62%
0.16
After Hours:
9.71
-0.30
-3.00%
Swarmer Inc Stock (SWMR) Price History
The historical daily chart and data for Swarmer Inc stock (SWMR), show that the latest closing stock price as of October 15, 2026, is $10.01.
- Swarmer Inc all-time high stock price is $83.30, occurred on June 02, 2026.
- The lowest Swarmer Inc stock price recorded was $9.805 on October 14, 2026. Since then, Swarmer Inc's stock price has risen over 2.09% to $10.01 now.
- The 52-week high stock price for SWMR is $83.30, representing a 732.17% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SWMR is $9.805, indicating a -2.05% decrease from the current share price, occurred on October 14, 2026.
The table below shows more information about SWMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $10.21 | $9.35 | $0.86 | 536,476.0 | +1.62% |
| Oct 14, 2026 | $10.56 | $9.80 | $0.755 | 622,443.0 | -7.42% |
| Oct 13, 2026 | $11.85 | $10.58 | $1.27 | 888,628.0 | -12.28% |
| Oct 12, 2026 | $12.65 | $11.67 | $0.98 | 690,829.0 | -4.41% |
| Oct 09, 2026 | $13.19 | $12.51 | $0.68 | 581,823.0 | -3.35% |
| Oct 08, 2026 | $14.00 | $13.06 | $0.94 | 659,525.0 | -6.68% |
| Oct 07, 2026 | $14.89 | $13.75 | $1.14 | 871,588.0 | -5.44% |
| Oct 06, 2026 | $15.67 | $14.84 | $0.833 | 544,831.0 | -5.10% |
| Oct 05, 2026 | $15.73 | $14.58 | $1.15 | 711,473.0 | +2.08% |
| Oct 02, 2026 | $16.37 | $15.05 | $1.32 | 922,298.0 | -6.23% |
| Oct 01, 2026 | $17.53 | $16.21 | $1.32 | 745,116.0 | -8.13% |
| Sep 30, 2026 | $18.88 | $16.30 | $2.58 | 1,414,211.0 | +8.92% |
| Sep 29, 2026 | $18.88 | $15.73 | $3.15 | 2,130,955.0 | -9.96% |
| Sep 28, 2026 | $20.62 | $18.11 | $2.51 | 1,374,204.0 | -12.30% |
| Sep 25, 2026 | $22.09 | $20.68 | $1.41 | 603,073.0 | -5.64% |
| Sep 24, 2026 | $23.30 | $21.85 | $1.45 | 794,075.0 | -3.39% |
| Sep 23, 2026 | $23.40 | $22.53 | $0.873 | 491,361.0 | +0.40% |
| Sep 22, 2026 | $23.64 | $22.52 | $1.12 | 502,578.0 | -3.41% |
| Sep 21, 2026 | $24.15 | $22.01 | $2.14 | 1,010,968.0 | -2.21% |
| Sep 18, 2026 | $24.39 | $22.80 | $1.59 | 646,796.0 | -0.21% |
| Sep 17, 2026 | $25.85 | $23.08 | $2.77 | 1,349,600.0 | -4.30% |
| Sep 16, 2026 | $26.20 | $22.20 | $4.00 | 1,813,794.0 | +8.98% |
| Sep 15, 2026 | $32.75 | $21.50 | $11.25 | 5,510,330.0 | -28.36% |
Swarmer Inc Stock (SWMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Swarmer Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Swarmer Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Swarmer Inc Stock (SWMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $17.53 | $9.35 | $8.18 | 7,775,030.0 | -43.86% |
| Sep, 2026 | $40.53 | $15.73 | $24.80 | 22,574,645.0 | -46.20% |
| Aug, 2026 | $50.87 | $32.35 | $18.52 | 6,609,734.0 | -9.87% |
| Jul, 2026 | $47.40 | $33.10 | $14.30 | 6,218,277.0 | -17.02% |
| Jun, 2026 | $83.30 | $35.66 | $47.64 | 12,936,505.0 | -21.17% |
| May, 2026 | $60.00 | $26.40 | $33.60 | 13,924,434.0 | +46.61% |
| Apr, 2026 | $68.97 | $34.50 | $34.47 | 29,717,793.0 | -18.77% |
| Mar, 2026 | $65.04 | $11.25 | $53.79 | 76,550,381.0 | +0.00% |
11.71%
8.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):