Get the Stockscreener App
32.24
2.60%
-0.86
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 04, 2026, is $32.24.
- 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 25.20% to $32.24 now.
- The 52-week high stock price for SWMR is $83.30, representing a 158.37% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SWMR is $25.75, indicating a -20.13% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 25, 2026 | $40.62 | $37.61 | $3.01 | 271,018.0 | -2.39% |
| Aug 24, 2026 | $42.06 | $39.05 | $3.01 | 215,276.0 | -6.38% |
| Aug 21, 2026 | $46.51 | $41.00 | $5.51 | 480,215.0 | -7.45% |
| Aug 20, 2026 | $46.94 | $41.50 | $5.44 | 323,972.0 | +1.57% |
| Aug 19, 2026 | $50.87 | $44.73 | $6.15 | 320,579.0 | -3.54% |
| Aug 18, 2026 | $47.00 | $42.20 | $4.80 | 310,930.0 | -0.47% |
| Aug 17, 2026 | $47.95 | $42.00 | $5.95 | 892,704.0 | +13.17% |
| 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% |
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 | $33.91 | $30.88 | $3.03 | 1,176,507.0 | -2.72% |
| 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% |
5.68%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):