Get the Stockscreener App
21.97
3.39%
-0.77
Pre-market:
22.13
0.16
+0.73%
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 September 24, 2026, is $21.97.
- Swarmer Inc all-time high stock price is $83.30, occurred on June 02, 2026.
- The lowest Swarmer Inc stock price recorded was $21.50 on September 15, 2026. Since then, Swarmer Inc's stock price has risen over 2.19% to $21.97 now.
- The 52-week high stock price for SWMR is $83.30, representing a 279.15% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SWMR is $21.50, indicating a -2.14% decrease from the current share price, occurred on September 15, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $23.30 | $21.85 | $1.45 | 794,630.0 | -3.39% |
| Sep 23, 2026 | $23.40 | $22.53 | $0.873 | 483,074.0 | +0.40% |
| Sep 22, 2026 | $23.64 | $22.52 | $1.12 | 496,923.0 | -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% |
| Sep 14, 2026 | $40.00 | $31.80 | $8.20 | 1,456,160.0 | -18.77% |
| Sep 11, 2026 | $40.53 | $35.19 | $5.34 | 625,213.0 | +10.00% |
| Sep 10, 2026 | $39.64 | $35.33 | $4.31 | 750,207.0 | +1.88% |
| Sep 09, 2026 | $36.58 | $31.86 | $4.72 | 731,783.0 | +10.91% |
| Sep 08, 2026 | $34.84 | $31.70 | $3.14 | 371,637.0 | -1.21% |
| Sep 04, 2026 | $33.07 | $31.80 | $1.27 | 178,807.0 | -2.60% |
| Sep 03, 2026 | $33.43 | $30.88 | $2.55 | 264,567.0 | +4.09% |
| Sep 02, 2026 | $33.25 | $31.37 | $1.88 | 288,654.0 | -1.24% |
| Sep 01, 2026 | $33.91 | $32.00 | $1.91 | 265,672.0 | -2.84% |
| Aug 31, 2026 | $33.88 | $32.35 | $1.53 | 255,281.0 | +0.39% |
| Aug 28, 2026 | $36.95 | $32.71 | $4.24 | 466,793.0 | -9.59% |
| Aug 27, 2026 | $37.70 | $36.03 | $1.67 | 255,752.0 | -1.46% |
| Aug 26, 2026 | $39.09 | $36.71 | $2.38 | 202,846.0 | -4.58% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $40.53 | $21.50 | $19.03 | 17,833,445.0 | -33.71% |
| 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 | $55.00 | $25.75 | $29.25 | 30,546,777.0 | +0.00% |
2.76%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):