Get the Stockscreener App
41.60
3.23%
-1.39
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 August 14, 2026, is $41.60.
- 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 61.55% to $41.60 now.
- The 52-week high stock price for SWMR is $83.30, representing a 100.24% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SWMR is $25.75, indicating a -38.10% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $42.21 | $38.00 | $4.21 | 468,594.0 | -3.23% |
| Aug 13, 2026 | $43.97 | $38.59 | $5.38 | 393,568.0 | +8.40% |
| Aug 12, 2026 | $40.24 | $38.97 | $1.27 | 204,007.0 | +0.48% |
| Aug 11, 2026 | $40.20 | $35.50 | $4.70 | 359,376.0 | +8.73% |
| Aug 10, 2026 | $37.39 | $35.34 | $2.05 | 193,318.0 | -0.82% |
| Aug 07, 2026 | $37.47 | $35.00 | $2.47 | 216,088.0 | +5.78% |
| Aug 06, 2026 | $37.20 | $34.55 | $2.65 | 167,800.0 | -3.70% |
| Aug 05, 2026 | $38.38 | $35.51 | $2.87 | 211,465.0 | -4.72% |
| Aug 04, 2026 | $38.42 | $36.75 | $1.67 | 213,786.0 | +0.75% |
| Aug 03, 2026 | $37.88 | $36.18 | $1.70 | 186,366.0 | +1.79% |
| Jul 31, 2026 | $38.57 | $35.67 | $2.90 | 207,379.0 | -3.99% |
| Jul 30, 2026 | $39.00 | $36.71 | $2.29 | 214,341.0 | +3.96% |
| Jul 29, 2026 | $39.69 | $36.62 | $3.06 | 161,423.0 | -3.81% |
| Jul 28, 2026 | $39.38 | $37.04 | $2.34 | 134,451.0 | -4.39% |
| Jul 27, 2026 | $40.16 | $37.46 | $2.70 | 182,428.0 | +3.14% |
| Jul 24, 2026 | $40.80 | $38.57 | $2.23 | 147,198.0 | -4.80% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $43.97 | $34.55 | $9.42 | 3,082,962.0 | +13.14% |
| 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% |
0.25%
8.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):