5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Swarmer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.99 | $23.59 (-1.67%) | $24.11 | $22.01 | 854.10 K | $387.44 M |
| 09/18/2026 | $23.90 | $23.98 (0.33%) | $24.39 | $22.80 | 649.30 K | $391.69 M |
| 09/17/2026 | $25.30 | $24.03 (-5.02%) | $25.85 | $23.08 | 1.35 M | $392.50 M |
| 09/16/2026 | $23.55 | $25.11 (6.62%) | $26.21 | $22.20 | 1.82 M | $410.14 M |
| 09/15/2026 | $32.56 | $23.04 (-29.24%) | $32.75 | $21.50 | 5.53 M | $376.33 M |
| 09/14/2026 | $39.42 | $32.16 (-18.42%) | $40.00 | $31.80 | 1.46 M | $525.30 M |
| 09/11/2026 | $36.97 | $39.59 (7.09%) | $40.53 | $35.19 | 627.31 K | $646.66 M |
| 09/10/2026 | $36.50 | $35.99 (-1.4%) | $39.64 | $35.33 | 752.18 K | $587.86 M |
| 09/09/2026 | $32.00 | $35.33 (10.41%) | $36.58 | $31.86 | 733.22 K | $577.07 M |
| 09/08/2026 | $32.00 | $31.85 (-0.47%) | $34.84 | $31.70 | 372.54 K | $520.23 M |
| 09/04/2026 | $32.55 | $32.24 (-0.95%) | $33.07 | $31.80 | 179.29 K | $526.60 M |
| 09/03/2026 | $32.28 | $33.10 (2.54%) | $33.43 | $30.88 | 265.11 K | $540.65 M |
| 09/02/2026 | $32.51 | $31.80 (-2.18%) | $33.25 | $31.37 | 290.56 K | $519.42 M |
| 09/01/2026 | $33.10 | $32.20 (-2.72%) | $33.91 | $32.00 | 266.38 K | $525.95 M |
| 08/31/2026 | $33.20 | $33.14 (-0.18%) | $33.89 | $32.35 | 255.78 K | $541.30 M |
| 08/28/2026 | $36.87 | $33.01 (-10.47%) | $36.95 | $32.71 | 469.42 K | $539.18 M |
| 08/27/2026 | $37.70 | $36.51 (-3.16%) | $37.70 | $36.03 | 255.87 K | $596.35 M |
| 08/26/2026 | $39.04 | $37.05 (-5.1%) | $39.09 | $36.71 | 205.47 K | $605.17 M |
| 08/25/2026 | $40.05 | $38.83 (-3.05%) | $40.62 | $37.61 | 272.17 K | $634.24 M |
| 08/24/2026 | $42.06 | $39.78 (-5.42%) | $42.06 | $39.05 | 215.98 K | $649.76 M |
| 08/21/2026 | $46.13 | $42.49 (-7.89%) | $46.51 | $41.00 | 482.60 K | $694.03 M |
| 08/20/2026 | $45.00 | $45.91 (2.02%) | $46.94 | $41.50 | 329.12 K | $749.89 M |
| 08/19/2026 | $46.98 | $45.20 (-3.79%) | $50.87 | $44.73 | 322.14 K | $738.29 M |
| 08/18/2026 | $44.72 | $46.86 (4.79%) | $47.00 | $42.20 | 312.72 K | $765.40 M |
| 08/17/2026 | $42.94 | $47.08 (9.64%) | $47.95 | $42.00 | 895.00 K | $769.00 M |
| 08/14/2026 | $39.52 | $41.60 (5.26%) | $42.21 | $38.00 | 469.30 K | $679.49 M |
| 08/13/2026 | $40.00 | $42.99 (7.48%) | $43.97 | $38.59 | 404.82 K | $702.19 M |
| 08/12/2026 | $40.00 | $39.66 (-0.85%) | $40.24 | $38.97 | 204.45 K | $647.80 M |
| 08/11/2026 | $36.35 | $39.47 (8.58%) | $40.20 | $35.50 | 361.75 K | $644.70 M |
| 08/10/2026 | $36.71 | $36.30 (-1.12%) | $37.39 | $35.34 | 194.05 K | $592.92 M |
| 08/07/2026 | $35.44 | $36.60 (3.27%) | $37.47 | $35.00 | 218.70 K | $587.98 M |
| 08/06/2026 | $35.80 | $34.60 (-3.35%) | $37.20 | $34.55 | 168.91 K | $555.85 M |
| 08/05/2026 | $37.80 | $35.93 (-4.95%) | $38.38 | $35.51 | 211.66 K | $577.21 M |
| 08/04/2026 | $37.48 | $37.71 (0.61%) | $38.42 | $36.75 | 218.60 K | $605.81 M |
| 08/03/2026 | $36.80 | $37.43 (1.71%) | $37.88 | $36.18 | 188.22 K | $601.31 M |
| 07/31/2026 | $38.24 | $36.77 (-3.84%) | $38.57 | $35.67 | 207.54 K | $590.71 M |
| 07/30/2026 | $36.87 | $38.30 (3.88%) | $39.00 | $36.71 | 215.92 K | $615.29 M |
| 07/29/2026 | $38.28 | $36.84 (-3.76%) | $39.69 | $36.63 | 165.00 K | $591.83 M |
| 07/28/2026 | $39.25 | $38.30 (-2.42%) | $39.38 | $37.04 | 136.26 K | $615.29 M |
| 07/27/2026 | $39.79 | $40.06 (0.68%) | $40.16 | $37.46 | 182.81 K | $643.56 M |
| 07/24/2026 | $40.65 | $38.84 (-4.45%) | $40.80 | $38.57 | 147.83 K | $623.96 M |
| 07/23/2026 | $41.12 | $40.80 (-0.78%) | $43.40 | $39.06 | 216.70 K | $655.45 M |
| 07/22/2026 | $44.88 | $41.12 (-8.38%) | $44.95 | $40.77 | 374.13 K | $660.59 M |
| 07/21/2026 | $39.23 | $46.18 (17.72%) | $47.26 | $38.87 | 625.10 K | $741.88 M |
| 07/20/2026 | $37.13 | $39.08 (5.25%) | $39.30 | $35.76 | 312.45 K | $627.82 M |
| 07/17/2026 | $34.45 | $36.54 (6.07%) | $36.95 | $33.10 | 227.83 K | $587.01 M |
| 07/16/2026 | $37.20 | $35.76 (-3.87%) | $37.22 | $35.01 | 398.28 K | $574.48 M |
| 07/15/2026 | $41.23 | $37.68 (-8.61%) | $42.63 | $37.00 | 288.72 K | $605.33 M |
| 07/14/2026 | $39.90 | $41.60 (4.26%) | $42.50 | $39.40 | 173.80 K | $668.30 M |
| 07/13/2026 | $41.90 | $39.98 (-4.58%) | $41.95 | $39.08 | 200.80 K | $642.28 M |
| 07/10/2026 | $44.33 | $42.00 (-5.26%) | $45.50 | $40.00 | 302.50 K | $674.73 M |
| 07/09/2026 | $43.38 | $44.37 (2.28%) | $44.60 | $40.70 | 307.90 K | $712.80 M |
| 07/08/2026 | $42.13 | $41.49 (-1.52%) | $44.35 | $40.54 | 465.21 K | $666.53 M |
| 07/07/2026 | $42.40 | $40.21 (-5.17%) | $43.69 | $38.60 | 283.74 K | $645.97 M |
| 07/06/2026 | $43.98 | $42.37 (-3.66%) | $44.00 | $40.55 | 325.45 K | $680.67 M |
| 07/02/2026 | $41.60 | $42.93 (3.2%) | $47.40 | $41.00 | 411.35 K | $689.67 M |
| 07/01/2026 | $44.50 | $41.22 (-7.37%) | $44.72 | $41.18 | 315.39 K | $662.20 M |
| 06/30/2026 | $50.29 | $44.31 (-11.89%) | $51.50 | $44.00 | 669.70 K | $711.84 M |
| 06/29/2026 | $44.00 | $48.40 (10%) | $52.10 | $43.80 | 998.44 K | $777.54 M |
| 06/26/2026 | $36.32 | $41.01 (12.91%) | $42.28 | $36.06 | 857.43 K | $658.82 M |
| 06/25/2026 | $38.70 | $36.48 (-5.74%) | $39.46 | $35.66 | 233.54 K | $586.05 M |
| 06/24/2026 | $43.29 | $38.23 (-11.69%) | $43.29 | $37.55 | 324.80 K | $614.16 M |
| 06/23/2026 | $43.55 | $41.45 (-4.82%) | $43.77 | $40.58 | 264.82 K | $665.89 M |
| 06/22/2026 | $42.28 | $45.14 (6.76%) | $46.50 | $41.13 | 457.80 K | $725.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
