Swarmer (SWMR) Price: 8.52

Swarmer, Inc. (SWMR)

8.52 -0.37 (-4.16%) USD | NASDAQ | Oct 23, 16:00

8.495 -0.02 (-0.29%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2026. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	8.89	9.022	8.45	8.52	338780.0
Oct 22, 2026	9.69	9.69	8.82	8.89	442882.0
Oct 21, 2026	9.20	9.93	9.15	9.80	583203.0
Oct 20, 2026	8.76	9.32	8.62	9.025	335376.0
Oct 19, 2026	9.11	9.41	8.85	8.93	339716.0
Oct 16, 2026	10.24	10.34	8.82	9.00	701149.0
Oct 15, 2026	9.50	10.21	9.35	10.07	592220.0
Oct 14, 2026	10.56	10.56	9.805	9.85	622443.0
Oct 13, 2026	11.82	11.85	10.58	10.64	888628.0
Oct 12, 2026	12.65	12.65	11.67	12.13	690829.0
Oct 09, 2026	13.13	13.19	12.51	12.69	581823.0
Oct 08, 2026	13.84	14.00	13.06	13.13	659525.0
Oct 07, 2026	14.67	14.89	13.75	14.07	871588.0
Oct 06, 2026	15.54	15.67	14.84	14.88	544831.0
Oct 05, 2026	15.36	15.73	14.58	15.68	711473.0
Oct 02, 2026	16.09	16.37	15.05	15.36	922298.0
Oct 01, 2026	17.50	17.53	16.21	16.38	745116.0
Sep 30, 2026	16.48	18.88	16.30	17.83	1.414M
Sep 29, 2026	18.59	18.88	15.73	16.37	2.158M
Sep 28, 2026	20.62	20.62	18.11	18.18	1.374M
Sep 25, 2026	21.97	22.09	20.68	20.73	603073.0
Sep 24, 2026	22.70	23.30	21.85	21.97	796170.0
Sep 23, 2026	22.71	23.40	22.53	22.74	491361.0
Sep 22, 2026	23.50	23.64	22.52	22.65	502578.0
Sep 21, 2026	24.15	24.15	22.01	23.45	1.013M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks