5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Swarmer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.28 | $45.14 (6.76%) | $46.50 | $41.13 | 457.80 K | $725.17 M |
| 06/18/2026 | $41.00 | $41.79 (1.93%) | $44.09 | $39.50 | 588.03 K | $671.35 M |
| 06/17/2026 | $41.49 | $40.80 (-1.66%) | $42.50 | $39.15 | 294.30 K | $655.45 M |
| 06/16/2026 | $41.00 | $41.40 (0.98%) | $45.29 | $39.96 | 440.43 K | $665.09 M |
| 06/15/2026 | $45.23 | $41.96 (-7.23%) | $48.30 | $41.43 | 547.28 K | $674.08 M |
| 06/12/2026 | $52.35 | $45.19 (-13.68%) | $52.35 | $43.83 | 598.57 K | $725.97 M |
| 06/11/2026 | $55.51 | $51.75 (-6.77%) | $55.51 | $49.50 | 525.82 K | $831.36 M |
| 06/10/2026 | $59.25 | $56.47 (-4.69%) | $62.00 | $53.61 | 437.92 K | $907.19 M |
| 06/09/2026 | $57.91 | $60.32 (4.16%) | $65.76 | $56.50 | 570.30 K | $969.04 M |
| 06/08/2026 | $62.51 | $57.48 (-8.05%) | $62.84 | $53.53 | 463.80 K | $923.41 M |
| 06/05/2026 | $71.90 | $60.75 (-15.51%) | $72.84 | $57.30 | 681.22 K | $975.94 M |
| 06/04/2026 | $69.11 | $72.81 (5.35%) | $79.70 | $64.02 | 642.41 K | $1.17 B |
| 06/03/2026 | $73.16 | $73.24 (0.11%) | $74.62 | $64.00 | 855.00 K | $1.18 B |
| 06/02/2026 | $56.38 | $78.52 (39.27%) | $83.30 | $53.75 | 1.85 M | $1.26 B |
| 06/01/2026 | $56.77 | $57.01 (0.42%) | $61.00 | $54.40 | 738.00 K | $915.86 M |
| 05/29/2026 | $58.99 | $56.21 (-4.71%) | $58.99 | $50.21 | 945.88 K | $903.01 M |
| 05/28/2026 | $50.05 | $56.79 (13.47%) | $60.00 | $48.15 | 1.83 M | $912.33 M |
| 05/27/2026 | $44.58 | $48.56 (8.93%) | $50.71 | $42.60 | 888.46 K | $780.11 M |
| 05/26/2026 | $40.30 | $44.26 (9.83%) | $45.77 | $40.02 | 1.20 M | $711.03 M |
| 05/22/2026 | $36.16 | $38.86 (7.47%) | $40.37 | $36.10 | 1.10 M | $624.28 M |
| 05/21/2026 | $32.13 | $35.55 (10.64%) | $36.30 | $31.50 | 774.20 K | $571.11 M |
| 05/20/2026 | $31.07 | $31.37 (0.97%) | $32.00 | $29.58 | 293.12 K | $503.96 M |
| 05/19/2026 | $32.00 | $30.72 (-4%) | $32.13 | $30.00 | 196.28 K | $493.51 M |
| 05/18/2026 | $29.80 | $32.37 (8.62%) | $33.95 | $29.01 | 458.10 K | $520.02 M |
| 05/15/2026 | $29.60 | $29.64 (0.14%) | $31.65 | $28.36 | 438.92 K | $476.16 M |
| 05/14/2026 | $30.46 | $29.53 (-3.05%) | $30.46 | $28.15 | 452.40 K | $474.40 M |
| 05/13/2026 | $33.76 | $30.29 (-10.28%) | $34.00 | $30.26 | 821.63 K | $486.61 M |
| 05/12/2026 | $35.71 | $36.04 (0.92%) | $38.06 | $32.50 | 1.16 M | $578.98 M |
| 05/11/2026 | $27.37 | $33.24 (21.45%) | $34.41 | $27.31 | 956.62 K | $534.00 M |
| 05/08/2026 | $27.75 | $27.14 (-2.2%) | $28.10 | $26.40 | 338.00 K | $436.00 M |
| 05/07/2026 | $29.00 | $27.72 (-4.41%) | $29.22 | $26.55 | 370.00 K | $445.32 M |
| 05/06/2026 | $29.38 | $28.86 (-1.77%) | $29.57 | $27.26 | 458.30 K | $463.63 M |
| 05/05/2026 | $33.36 | $29.98 (-10.13%) | $33.60 | $29.85 | 526.50 K | $481.63 M |
| 05/04/2026 | $37.00 | $33.60 (-9.19%) | $37.03 | $32.82 | 568.40 K | $539.78 M |
| 05/01/2026 | $37.65 | $36.84 (-2.15%) | $38.00 | $36.23 | 257.78 K | $591.83 M |
| 04/30/2026 | $37.22 | $38.34 (3.01%) | $38.69 | $35.50 | 376.82 K | $615.93 M |
| 04/29/2026 | $38.25 | $36.81 (-3.76%) | $38.45 | $36.64 | 230.10 K | $591.35 M |
| 04/28/2026 | $38.60 | $39.05 (1.17%) | $39.28 | $37.03 | 202.04 K | $627.34 M |
| 04/27/2026 | $38.01 | $38.71 (1.84%) | $39.22 | $36.35 | 335.84 K | $621.87 M |
| 04/24/2026 | $38.30 | $37.88 (-1.1%) | $38.95 | $36.29 | 346.94 K | $608.54 M |
| 04/23/2026 | $40.80 | $38.29 (-6.15%) | $40.86 | $37.88 | 501.25 K | $615.13 M |
| 04/22/2026 | $42.70 | $41.20 (-3.51%) | $42.70 | $39.60 | 691.74 K | $661.87 M |
| 04/21/2026 | $37.52 | $42.95 (14.47%) | $43.59 | $36.50 | 1.61 M | $689.99 M |
| 04/20/2026 | $35.91 | $37.96 (5.71%) | $38.19 | $35.00 | 886.52 K | $609.82 M |
| 04/17/2026 | $40.67 | $35.13 (-13.62%) | $41.00 | $34.50 | 1.34 M | $564.36 M |
| 04/16/2026 | $40.02 | $40.14 (0.3%) | $44.12 | $39.25 | 875.31 K | $644.85 M |
| 04/15/2026 | $42.39 | $40.96 (-3.37%) | $42.59 | $40.01 | 662.61 K | $658.02 M |
| 04/14/2026 | $44.07 | $42.32 (-3.97%) | $45.00 | $41.12 | 939.73 K | $679.87 M |
| 04/13/2026 | $41.50 | $45.81 (10.39%) | $45.81 | $40.10 | 1.48 M | $735.93 M |
| 04/10/2026 | $42.30 | $40.09 (-5.22%) | $42.63 | $38.56 | 1.05 M | $644.04 M |
| 04/09/2026 | $43.61 | $43.00 (-1.4%) | $46.40 | $41.27 | 1.94 M | $690.79 M |
| 04/08/2026 | $44.28 | $41.11 (-7.16%) | $44.70 | $38.60 | 1.86 M | $660.43 M |
| 04/07/2026 | $48.06 | $46.01 (-4.27%) | $48.93 | $44.70 | 1.91 M | $739.15 M |
| 04/06/2026 | $61.39 | $50.12 (-18.36%) | $61.85 | $46.02 | 4.09 M | $805.17 M |
| 04/02/2026 | $47.00 | $66.48 (41.45%) | $68.97 | $45.30 | 7.27 M | $1.07 B |
| 04/01/2026 | $46.05 | $46.00 (-0.11%) | $49.20 | $42.69 | 1.51 M | $738.99 M |
| 03/31/2026 | $44.70 | $47.20 (5.59%) | $47.20 | $39.09 | 2.09 M | $758.26 M |
| 03/30/2026 | $36.25 | $43.19 (19.14%) | $44.80 | $33.91 | 2.96 M | $693.84 M |
| 03/27/2026 | $37.40 | $34.87 (-6.76%) | $38.96 | $31.92 | 1.18 M | $560.18 M |
| 03/26/2026 | $31.81 | $36.71 (15.4%) | $40.59 | $31.80 | 3.48 M | $589.74 M |
| 03/25/2026 | $35.38 | $31.90 (-9.84%) | $36.26 | $30.08 | 2.03 M | $512.47 M |
| 03/24/2026 | $27.50 | $35.38 (28.65%) | $38.60 | $27.48 | 8.04 M | $568.38 M |
| 03/23/2026 | $34.70 | $26.36 (-24.03%) | $35.19 | $25.75 | 4.93 M | $423.47 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.
