Get the Stockscreener App
39.20
4.68%
-1.60
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 July 24, 2026, is $39.20.
- Swarmer Inc all-time high stock price is $83.30, occurred on June 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 52.23% to $39.20 now.
- The 52-week high stock price for SWMR is $83.30, representing a 112.50% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SWMR is $25.75, indicating a -34.31% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $40.80 | $38.57 | $2.23 | 115,194.0 | -3.80% |
| Jul 23, 2026 | $43.40 | $39.06 | $4.34 | 215,836.0 | -0.78% |
| Jul 22, 2026 | $44.95 | $40.77 | $4.18 | 372,294.0 | -10.96% |
| Jul 21, 2026 | $47.26 | $38.87 | $8.39 | 623,449.0 | +18.17% |
| Jul 20, 2026 | $39.30 | $35.76 | $3.54 | 311,573.0 | +6.95% |
| Jul 17, 2026 | $36.95 | $33.10 | $3.85 | 226,982.0 | +2.18% |
| Jul 16, 2026 | $37.22 | $35.01 | $2.21 | 397,720.0 | -5.10% |
| Jul 15, 2026 | $42.63 | $37.00 | $5.63 | 288,030.0 | -9.42% |
| Jul 14, 2026 | $42.42 | $39.40 | $3.02 | 169,603.0 | +4.05% |
| Jul 13, 2026 | $41.95 | $39.08 | $2.87 | 200,181.0 | -4.81% |
| Jul 10, 2026 | $45.50 | $40.00 | $5.50 | 300,894.0 | -5.34% |
| Jul 09, 2026 | $44.59 | $40.70 | $3.89 | 304,235.0 | +6.94% |
| Jul 08, 2026 | $44.35 | $40.54 | $3.81 | 430,022.0 | +3.18% |
| Jul 07, 2026 | $43.69 | $38.60 | $5.09 | 281,592.0 | -5.10% |
| Jul 06, 2026 | $44.00 | $40.55 | $3.45 | 324,447.0 | -1.30% |
| Jul 02, 2026 | $47.40 | $41.00 | $6.40 | 409,709.0 | +4.15% |
| Jul 01, 2026 | $44.72 | $41.18 | $3.54 | 314,490.0 | -6.97% |
| Jun 30, 2026 | $51.50 | $44.00 | $7.50 | 667,173.0 | -8.45% |
| Jun 29, 2026 | $52.09 | $43.80 | $8.30 | 988,496.0 | +18.02% |
| Jun 26, 2026 | $42.28 | $36.06 | $6.22 | 856,537.0 | +12.42% |
| Jun 25, 2026 | $39.46 | $35.66 | $3.80 | 232,851.0 | -4.58% |
| Jun 24, 2026 | $43.29 | $37.55 | $5.74 | 324,190.0 | -7.77% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $47.40 | $33.10 | $14.30 | 5,286,251.0 | -11.42% |
| 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% |
8.40%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):