Swarmer, Inc - common stock (SWMR)
28.86
-1.12 (-3.74%)
NASDAQ · Last Trade: May 6th, 5:21 PM EDT
Historical Prices For Swarmer, Inc - common stock (SWMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 33.36 | 33.59 | 29.85 | 29.98 | 526,390 | 29.98 |
| 5/04/2026 | 37.00 | 37.03 | 32.82 | 33.60 | 568,073 | 33.60 |
| 5/01/2026 | 37.65 | 38.00 | 36.23 | 36.84 | 257,783 | 36.84 |
| 4/30/2026 | 37.22 | 38.69 | 35.50 | 38.34 | 376,545 | 38.34 |
| 4/29/2026 | 38.25 | 38.45 | 36.64 | 36.81 | 228,655 | 36.81 |
| 4/28/2026 | 38.60 | 39.28 | 37.03 | 39.05 | 202,057 | 39.05 |
| 4/27/2026 | 38.01 | 39.22 | 36.35 | 38.71 | 335,395 | 38.71 |
| 4/24/2026 | 38.30 | 38.95 | 36.29 | 37.88 | 346,944 | 37.88 |
| 4/23/2026 | 40.80 | 40.86 | 37.88 | 38.29 | 500,271 | 38.29 |
| 4/22/2026 | 42.70 | 42.70 | 39.60 | 41.20 | 691,433 | 41.20 |
| 4/21/2026 | 37.52 | 43.59 | 36.50 | 42.95 | 1,602,926 | 42.95 |
| 4/20/2026 | 35.91 | 38.19 | 35.00 | 37.96 | 884,550 | 37.96 |
| 4/17/2026 | 40.67 | 41.00 | 34.50 | 35.13 | 1,337,995 | 35.13 |
| 4/16/2026 | 40.02 | 44.12 | 39.25 | 40.14 | 874,192 | 40.14 |
| 4/15/2026 | 42.39 | 42.59 | 40.01 | 40.96 | 659,492 | 40.96 |
| 4/14/2026 | 44.07 | 45.00 | 41.12 | 42.32 | 937,649 | 42.32 |
| 4/13/2026 | 41.50 | 45.81 | 40.10 | 45.81 | 1,470,330 | 45.81 |
| 4/10/2026 | 42.30 | 42.63 | 38.56 | 40.09 | 1,052,002 | 40.09 |
| 4/09/2026 | 43.61 | 46.40 | 41.27 | 43.00 | 1,933,451 | 43.00 |
| 4/08/2026 | 44.28 | 44.70 | 38.60 | 41.11 | 1,856,341 | 41.11 |
| 4/07/2026 | 48.06 | 48.93 | 44.70 | 46.01 | 1,878,249 | 46.01 |
| 4/06/2026 | 61.39 | 61.85 | 46.02 | 50.12 | 4,084,904 | 50.12 |
| 4/02/2026 | 47.00 | 68.97 | 45.30 | 66.48 | 7,274,011 | 66.48 |
| 4/01/2026 | 46.05 | 49.20 | 42.69 | 46.00 | 1,510,065 | 46.00 |
| 3/31/2026 | 44.70 | 47.20 | 39.09 | 47.20 | 2,084,652 | 47.20 |
| 3/30/2026 | 36.25 | 44.80 | 33.91 | 43.19 | 2,942,114 | 43.19 |
| 3/27/2026 | 37.40 | 38.96 | 31.92 | 34.87 | 1,179,391 | 34.87 |
| 3/26/2026 | 31.81 | 40.59 | 31.80 | 36.71 | 3,475,803 | 36.71 |
| 3/25/2026 | 35.38 | 36.26 | 30.08 | 31.90 | 2,016,923 | 31.90 |
| 3/24/2026 | 27.50 | 38.60 | 27.48 | 35.38 | 8,030,079 | 35.38 |
| 3/23/2026 | 34.70 | 35.19 | 25.75 | 26.36 | 4,903,484 | 26.36 |
| 3/20/2026 | 49.92 | 55.00 | 35.11 | 36.71 | 6,251,086 | 36.71 |
| 3/19/2026 | 52.57 | 61.00 | 44.10 | 52.55 | 11,643,036 | 52.55 |
| 3/18/2026 | 40.00 | 65.04 | 38.55 | 55.00 | 21,825,573 | 55.00 |
| 3/17/2026 | 12.50 | 40.00 | 11.25 | 31.00 | 11,674,530 | 31.00 |