Swarmer, Inc. (SWMR)
39.78
-2.71
(-6.38%)
USD |
NASDAQ |
Aug 24, 16:00
39.80
+0.02
(+0.05%)
After-Hours: 20:00
Swarmer Price : 39.78 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 42.06 | 42.06 | 39.05 | 39.78 | 215979.0 |
| Aug 21, 2026 | 46.13 | 46.51 | 41.00 | 42.49 | 482602.0 |
| Aug 20, 2026 | 45.00 | 46.94 | 41.50 | 45.91 | 329119.0 |
| Aug 19, 2026 | 46.98 | 50.87 | 44.72 | 45.20 | 322138.0 |
| Aug 18, 2026 | 44.72 | 47.00 | 42.20 | 46.86 | 312721.0 |
| Aug 17, 2026 | 42.94 | 47.95 | 42.00 | 47.08 | 894976.0 |
| Aug 14, 2026 | 39.52 | 42.21 | 38.00 | 41.60 | 469255.0 |
| Aug 13, 2026 | 40.00 | 43.97 | 38.59 | 42.99 | 404819.0 |
| Aug 12, 2026 | 40.00 | 40.24 | 38.97 | 39.66 | 204450.0 |
| Aug 11, 2026 | 36.35 | 40.20 | 35.50 | 39.47 | 361745.0 |
| Aug 10, 2026 | 36.71 | 37.39 | 35.34 | 36.30 | 194053.0 |
| Aug 07, 2026 | 35.44 | 37.47 | 35.00 | 36.60 | 218686.0 |
| Aug 06, 2026 | 35.80 | 37.20 | 34.55 | 34.60 | 168908.0 |
| Aug 05, 2026 | 37.80 | 38.38 | 35.51 | 35.93 | 211663.0 |
| Aug 04, 2026 | 37.48 | 38.42 | 36.75 | 37.71 | 218601.0 |
| Aug 03, 2026 | 36.80 | 37.88 | 36.18 | 37.43 | 188224.0 |
| Jul 31, 2026 | 38.24 | 38.57 | 35.67 | 36.77 | 207538.0 |
| Jul 30, 2026 | 36.87 | 39.00 | 36.71 | 38.30 | 215919.0 |
| Jul 29, 2026 | 38.28 | 39.69 | 36.62 | 36.84 | 164997.0 |
| Jul 28, 2026 | 39.25 | 39.38 | 37.04 | 38.30 | 136257.0 |
| Jul 27, 2026 | 39.79 | 40.16 | 37.46 | 40.06 | 182811.0 |
| Jul 24, 2026 | 40.65 | 40.80 | 38.57 | 38.84 | 147831.0 |
| Jul 23, 2026 | 41.12 | 43.40 | 39.06 | 40.80 | 216702.0 |
| Jul 22, 2026 | 44.88 | 44.95 | 40.77 | 41.12 | 374126.0 |
| Jul 21, 2026 | 39.23 | 47.26 | 38.87 | 46.18 | 625080.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| York Space Systems, Inc. | 9.76 |
| Helio Corp. | 1.195 |
| Mercury Systems, Inc. | 89.59 |
| AeroVironment, Inc. | 148.20 |
| Newstream Energy Technologies Group, Inc. | 0.0003 |
Price Related Metrics
| PS Ratio | 1104.18 |
| Price to Book Value | 14.38 |
| Earnings Yield | -2.83% |
| Market Cap | 448.91M |