Get the Stockscreener App
29.98
10.77%
-3.62
Pre-market:
29.85
-0.13
-0.43%
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 May 05, 2026, is $29.98.
- Swarmer Inc all-time high stock price is $68.97, occurred on April 02, 2026.
- The lowest Swarmer Inc stock price recorded was $25.75 on March 23, 2026. Since then, Swarmer Inc's stock price has risen over 16.43% to $29.98 now.
- The 52-week high stock price for SWMR is $68.97, representing a 130.05% increase from the current share price, occurred on April 02, 2026.
- The 52-week low stock price for SWMR is $25.75, indicating a -14.11% decrease from the current share price, occurred on March 23, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $33.59 | $29.85 | $3.74 | 523,295.0 | -10.77% |
| May 04, 2026 | $37.03 | $32.82 | $4.21 | 566,907.0 | -8.79% |
| May 01, 2026 | $38.00 | $36.23 | $1.77 | 257,403.0 | -3.91% |
| Apr 30, 2026 | $38.69 | $35.50 | $3.19 | 375,163.0 | +4.16% |
| Apr 29, 2026 | $38.45 | $36.64 | $1.81 | 225,460.0 | -5.74% |
| Apr 28, 2026 | $39.28 | $37.03 | $2.25 | 200,399.0 | +0.88% |
| Apr 27, 2026 | $39.22 | $36.35 | $2.87 | 333,712.0 | +2.19% |
| Apr 24, 2026 | $38.95 | $36.29 | $2.66 | 342,903.0 | -1.07% |
| Apr 23, 2026 | $40.86 | $37.88 | $2.98 | 486,654.0 | -7.06% |
| Apr 22, 2026 | $42.70 | $39.60 | $3.10 | 686,864.0 | -4.07% |
| Apr 21, 2026 | $43.59 | $36.50 | $7.09 | 1,580,788.0 | +13.15% |
| Apr 20, 2026 | $38.19 | $35.00 | $3.19 | 878,701.0 | +8.06% |
| Apr 17, 2026 | $41.00 | $34.50 | $6.50 | 1,330,299.0 | -12.48% |
| Apr 16, 2026 | $44.12 | $39.25 | $4.87 | 872,806.0 | -2.00% |
| Apr 15, 2026 | $42.59 | $40.01 | $2.58 | 652,858.0 | -3.21% |
| Apr 14, 2026 | $45.00 | $41.12 | $3.88 | 931,500.0 | -7.62% |
| Apr 13, 2026 | $45.81 | $40.10 | $5.71 | 1,456,748.0 | +14.27% |
| Apr 10, 2026 | $42.62 | $38.56 | $4.06 | 1,047,525.0 | -6.77% |
| Apr 09, 2026 | $46.40 | $41.27 | $5.13 | 1,929,919.0 | +4.60% |
| Apr 08, 2026 | $44.70 | $38.60 | $6.10 | 1,841,864.0 | -10.65% |
| Apr 07, 2026 | $48.93 | $44.70 | $4.23 | 1,829,794.0 | -8.20% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $38.00 | $29.85 | $8.15 | 1,870,900.0 | -21.80% |
| 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% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):