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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.44 | $36.16 (2.03%) | $36.51 | $35.01 | 62.13 K | |
| 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 |
| 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 |
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.
