NASDAQ : SWMR
Swarmer, Inc — Price history
Industrials · Aerospace & Defense · United States
Last price 9.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 155.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Swarmer, Inc (SWMR) closed at 9.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.11 | 10.22 | 9.1 | 9.12 | 470,760 | -8.25% |
| 2026-10-30 | 9.85 | 10.39 | 9.37 | 9.94 | 681,395 | -4.97% |
| 2026-10-29 | 9.18 | 11.11 | 9.17 | 10.46 | 859,356 | +12.84% |
| 2026-10-28 | 9.57 | 9.6 | 8.94 | 9.27 | 369,198 | -2.73% |
| 2026-10-27 | 9.21 | 9.674 | 9.133 | 9.53 | 531,670 | +5.07% |
| 2026-10-26 | 8.48 | 9.4 | 8.26 | 9.07 | 581,347 | +6.46% |
| 2026-10-23 | 8.89 | 9.022 | 8.45 | 8.52 | 338,780 | -4.16% |
| 2026-10-22 | 9.69 | 9.69 | 8.82 | 8.89 | 442,881 | -9.29% |
| 2026-10-21 | 9.2 | 9.93 | 9.15 | 9.8 | 583,203 | +8.59% |
| 2026-10-20 | 8.76 | 9.32 | 8.62 | 9.025 | 335,375 | +1.06% |
| 2026-10-19 | 9.11 | 9.41 | 8.85 | 8.93 | 339,716 | -0.78% |
| 2026-10-16 | 10.24 | 10.34 | 8.82 | 9 | 701,149 | -10.63% |
| 2026-10-15 | 9.5 | 10.21 | 9.35 | 10.07 | 592,220 | +2.23% |
| 2026-10-14 | 10.56 | 10.56 | 9.805 | 9.85 | 622,442 | -7.42% |
| 2026-10-13 | 11.82 | 11.849 | 10.581 | 10.64 | 888,627 | -12.28% |
| 2026-10-12 | 12.65 | 12.65 | 11.67 | 12.13 | 690,829 | -4.41% |
| 2026-10-09 | 13.13 | 13.19 | 12.51 | 12.69 | 581,823 | -3.35% |
| 2026-10-08 | 13.84 | 14 | 13.06 | 13.13 | 659,524 | -6.68% |
| 2026-10-07 | 14.67 | 14.89 | 13.75 | 14.07 | 871,587 | -5.44% |
| 2026-10-06 | 15.54 | 15.673 | 14.84 | 14.88 | 544,831 | -5.10% |
| 2026-10-05 | 15.36 | 15.73 | 14.581 | 15.68 | 711,472 | +2.08% |
| 2026-10-02 | 16.09 | 16.37 | 15.045 | 15.36 | 922,297 | -6.23% |
| 2026-10-01 | 17.5 | 17.53 | 16.21 | 16.38 | 745,116 | -8.13% |
| 2026-09-30 | 16.48 | 18.881 | 16.3 | 17.83 | 1,414,211 | +8.92% |
| 2026-09-29 | 18.59 | 18.881 | 15.73 | 16.37 | 2,158,435 | -9.96% |
| 2026-09-28 | 20.62 | 20.62 | 18.11 | 18.18 | 1,374,204 | -12.30% |
| 2026-09-25 | 21.97 | 22.09 | 20.68 | 20.73 | 603,072 | -5.64% |
| 2026-09-24 | 22.7 | 23.3 | 21.85 | 21.97 | 796,170 | -3.39% |
| 2026-09-23 | 22.71 | 23.403 | 22.53 | 22.74 | 491,360 | +0.40% |
| 2026-09-22 | 23.5 | 23.64 | 22.52 | 22.65 | 502,577 | -3.41% |
| 2026-09-21 | 24.15 | 24.15 | 22.01 | 23.45 | 1,013,051 | -2.21% |
| 2026-09-18 | 23.9 | 24.39 | 22.8 | 23.98 | 649,297 | -0.21% |
| 2026-09-17 | 25.3 | 25.85 | 23.08 | 24.03 | 1,352,860 | -4.30% |
| 2026-09-16 | 23.55 | 26.205 | 22.2 | 25.11 | 1,821,180 | +8.98% |
| 2026-09-15 | 32.56 | 32.75 | 21.5 | 23.04 | 5,527,656 | -28.36% |
| 2026-09-14 | 39.415 | 40 | 31.8 | 32.16 | 1,462,734 | -18.77% |
| 2026-09-11 | 36.97 | 40.53 | 35.19 | 39.59 | 627,314 | +10.00% |
| 2026-09-10 | 36.5 | 39.637 | 35.33 | 35.99 | 752,184 | +1.88% |
| 2026-09-09 | 32 | 36.582 | 31.86 | 35.325 | 733,222 | +10.91% |
| 2026-09-08 | 32 | 34.84 | 31.7 | 31.85 | 372,539 | -1.21% |
| 2026-09-04 | 32.55 | 33.07 | 31.8 | 32.24 | 179,293 | -2.60% |
| 2026-09-03 | 32.28 | 33.43 | 30.88 | 33.1 | 265,106 | +4.09% |
| 2026-09-02 | 32.51 | 33.25 | 31.37 | 31.8 | 290,555 | -1.24% |
| 2026-09-01 | 33.1 | 33.91 | 32 | 32.2 | 266,383 | -2.84% |
| 2026-08-31 | 33.2 | 33.885 | 32.35 | 33.14 | 255,778 | +0.39% |
| 2026-08-28 | 36.87 | 36.95 | 32.71 | 33.01 | 469,421 | -9.59% |
| 2026-08-27 | 37.7 | 37.7 | 36.03 | 36.51 | 255,870 | -1.46% |
| 2026-08-26 | 39.04 | 39.09 | 36.71 | 37.05 | 205,470 | -4.58% |
| 2026-08-25 | 40.05 | 40.62 | 37.61 | 38.83 | 272,171 | -2.39% |
| 2026-08-24 | 42.06 | 42.06 | 39.05 | 39.78 | 215,979 | -6.38% |
| 2026-08-21 | 46.13 | 46.51 | 41 | 42.49 | 482,601 | -7.45% |
| 2026-08-20 | 45 | 46.943 | 41.5 | 45.91 | 329,119 | +1.57% |
| 2026-08-19 | 46.98 | 50.87 | 44.725 | 45.2 | 322,138 | -3.54% |
| 2026-08-18 | 44.72 | 47 | 42.2 | 46.86 | 312,720 | -0.47% |
| 2026-08-17 | 42.94 | 47.95 | 42 | 47.08 | 894,976 | +13.17% |
| 2026-08-14 | 39.52 | 42.21 | 38 | 41.6 | 469,254 | -3.23% |
| 2026-08-13 | 40 | 43.97 | 38.59 | 42.99 | 404,819 | +8.40% |
| 2026-08-12 | 40 | 40.24 | 38.97 | 39.66 | 204,450 | +0.48% |
| 2026-08-11 | 36.35 | 40.2 | 35.5 | 39.47 | 361,745 | +8.73% |
| 2026-08-10 | 36.71 | 37.385 | 35.338 | 36.3 | 194,052 | -0.82% |
| 2026-08-07 | 35.44 | 37.47 | 35 | 36.6 | 218,685 | +5.78% |
| 2026-08-06 | 35.8 | 37.2 | 34.55 | 34.6 | 168,907 | -3.70% |
| 2026-08-05 | 37.8 | 38.38 | 35.51 | 35.93 | 211,663 | -4.72% |
| 2026-08-04 | 37.48 | 38.42 | 36.75 | 37.71 | 218,601 | +0.75% |
| 2026-08-03 | 36.8 | 37.88 | 36.18 | 37.43 | 188,223 | +1.79% |
| 2026-07-31 | 38.24 | 38.57 | 35.67 | 36.77 | 207,537 | -3.99% |
| 2026-07-30 | 36.87 | 39 | 36.712 | 38.3 | 215,918 | +3.96% |
| 2026-07-29 | 38.28 | 39.69 | 36.625 | 36.84 | 164,996 | -3.81% |
| 2026-07-28 | 39.25 | 39.38 | 37.04 | 38.3 | 136,257 | -4.39% |
| 2026-07-27 | 39.79 | 40.16 | 37.462 | 40.06 | 182,810 | +3.14% |
| 2026-07-24 | 40.65 | 40.8 | 38.57 | 38.84 | 147,830 | -4.80% |
| 2026-07-23 | 41.12 | 43.4 | 39.06 | 40.8 | 216,701 | -0.78% |
| 2026-07-22 | 44.88 | 44.95 | 40.77 | 41.12 | 374,126 | -10.96% |
| 2026-07-21 | 39.23 | 47.26 | 38.87 | 46.18 | 625,080 | +18.17% |
| 2026-07-20 | 37.13 | 39.3 | 35.76 | 39.08 | 312,447 | +6.95% |
| 2026-07-17 | 34.45 | 36.95 | 33.1 | 36.54 | 227,831 | +2.18% |
| 2026-07-16 | 37.2 | 37.217 | 35.01 | 35.76 | 398,276 | -5.10% |
| 2026-07-15 | 41.23 | 42.63 | 37 | 37.68 | 288,719 | -9.42% |
| 2026-07-14 | 39.9 | 42.5 | 39.4 | 41.6 | 173,775 | +4.05% |
| 2026-07-13 | 41.9 | 41.95 | 39.08 | 39.98 | 200,783 | -4.81% |
| 2026-07-10 | 44.33 | 45.5 | 40 | 42 | 302,487 | -5.34% |
| 2026-07-09 | 43.38 | 44.595 | 40.7 | 44.37 | 307,892 | +6.94% |
| 2026-07-08 | 42.125 | 44.35 | 40.54 | 41.49 | 465,207 | +3.18% |
| 2026-07-07 | 42.4 | 43.69 | 38.6 | 40.21 | 283,741 | -5.10% |
| 2026-07-06 | 43.98 | 44 | 40.55 | 42.37 | 325,446 | -1.30% |
| 2026-07-02 | 41.6 | 47.4 | 41 | 42.93 | 411,346 | +4.15% |
| 2026-07-01 | 44.5 | 44.72 | 41.18 | 41.22 | 315,390 | -6.97% |
| 2026-06-30 | 50.29 | 51.5 | 44 | 44.31 | 669,666 | -8.45% |
| 2026-06-29 | 44 | 52.095 | 43.795 | 48.4 | 998,443 | +18.02% |
| 2026-06-26 | 36.32 | 42.28 | 36.06 | 41.01 | 857,434 | +12.42% |
| 2026-06-25 | 38.7 | 39.459 | 35.66 | 36.48 | 233,539 | -4.58% |
| 2026-06-24 | 43.29 | 43.29 | 37.55 | 38.23 | 324,800 | -7.77% |
| 2026-06-23 | 43.55 | 43.774 | 40.578 | 41.45 | 264,815 | -8.17% |
| 2026-06-22 | 42.275 | 46.5 | 41.13 | 45.14 | 457,799 | +8.02% |
| 2026-06-18 | 41 | 44.09 | 39.5 | 41.79 | 588,025 | +2.43% |
| 2026-06-17 | 41.49 | 42.5 | 39.151 | 40.8 | 294,293 | -1.45% |
| 2026-06-16 | 41 | 45.29 | 39.955 | 41.4 | 440,428 | -1.33% |
| 2026-06-15 | 45.23 | 48.3 | 41.43 | 41.96 | 547,276 | -7.15% |
| 2026-06-12 | 52.35 | 52.35 | 43.83 | 45.19 | 598,569 | -12.68% |
| 2026-06-11 | 55.51 | 55.51 | 49.5 | 51.75 | 525,817 | -8.35% |
| 2026-06-10 | 59.25 | 62 | 53.61 | 56.465 | 437,922 | -6.39% |
| 2026-06-09 | 57.91 | 65.76 | 56.5 | 60.32 | 570,273 | +4.94% |
| 2026-06-08 | 62.51 | 62.837 | 53.53 | 57.48 | 463,764 | -5.38% |
| 2026-06-05 | 71.9 | 72.84 | 57.295 | 60.75 | 681,217 | -16.56% |
| 2026-06-04 | 69.11 | 79.7 | 64.02 | 72.81 | 642,411 | -0.59% |
| 2026-06-03 | 73.16 | 74.623 | 64 | 73.24 | 854,993 | -6.72% |
| 2026-06-02 | 56.38 | 83.3 | 53.75 | 78.52 | 1,845,501 | +37.73% |
| 2026-06-01 | 56.77 | 61 | 54.4 | 57.01 | 737,986 | +1.42% |
| 2026-05-29 | 58.99 | 58.99 | 50.21 | 56.21 | 945,882 | -1.02% |
| 2026-05-28 | 50.052 | 60 | 48.15 | 56.79 | 1,827,364 | +16.95% |
| 2026-05-27 | 44.58 | 50.71 | 42.603 | 48.56 | 888,460 | +9.72% |
| 2026-05-26 | 40.3 | 45.772 | 40.02 | 44.26 | 1,201,480 | +13.90% |
| 2026-05-22 | 36.16 | 40.372 | 36.1 | 38.86 | 1,095,634 | +9.31% |
| 2026-05-21 | 32.13 | 36.3 | 31.5 | 35.55 | 774,173 | +13.32% |
| 2026-05-20 | 31.07 | 32 | 29.58 | 31.37 | 293,118 | +2.12% |
| 2026-05-19 | 32 | 32.13 | 30.002 | 30.72 | 196,282 | -5.10% |
| 2026-05-18 | 29.8 | 33.95 | 29.01 | 32.37 | 458,063 | +9.21% |
| 2026-05-15 | 29.6 | 31.65 | 28.355 | 29.64 | 438,917 | +0.37% |
| 2026-05-14 | 30.46 | 30.46 | 28.15 | 29.53 | 452,366 | -2.51% |
| 2026-05-13 | 33.76 | 34 | 30.26 | 30.29 | 821,628 | -15.95% |