5 DAY PERFORMANCE
+22.77%
1 MONTH PERFORMANCE
-41.33%
3 MONTH PERFORMANCE
-72.69%
6 MONTH PERFORMANCE
-72.72%
Swarmer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.18 | $10.46 (13.94%) | $11.11 | $9.17 | 859.36 K | $170.85 M |
| 10/28/2026 | $9.57 | $9.27 (-3.13%) | $9.60 | $8.94 | 369.20 K | $151.41 M |
| 10/27/2026 | $9.21 | $9.53 (3.47%) | $9.67 | $9.13 | 531.67 K | $155.66 M |
| 10/26/2026 | $8.48 | $9.07 (6.96%) | $9.40 | $8.26 | 581.35 K | $148.15 M |
| 10/23/2026 | $8.89 | $8.52 (-4.16%) | $9.02 | $8.45 | 338.78 K | $139.16 M |
| 10/22/2026 | $9.69 | $8.89 (-8.26%) | $9.69 | $8.82 | 442.88 K | $145.21 M |
| 10/21/2026 | $9.20 | $9.80 (6.52%) | $9.93 | $9.15 | 583.20 K | $160.07 M |
| 10/20/2026 | $8.76 | $9.03 (3.08%) | $9.32 | $8.62 | 335.38 K | $147.49 M |
| 10/19/2026 | $9.11 | $8.93 (-1.98%) | $9.41 | $8.85 | 339.72 K | $145.86 M |
| 10/16/2026 | $10.24 | $9.00 (-12.11%) | $10.34 | $8.82 | 701.15 K | $147.00 M |
| 10/15/2026 | $9.50 | $10.07 (6%) | $10.21 | $9.35 | 592.22 K | $164.48 M |
| 10/14/2026 | $10.56 | $9.85 (-6.72%) | $10.56 | $9.81 | 622.44 K | $160.89 M |
| 10/13/2026 | $11.82 | $10.64 (-9.98%) | $11.85 | $10.58 | 888.63 K | $173.79 M |
| 10/12/2026 | $12.65 | $12.13 (-4.11%) | $12.65 | $11.67 | 690.83 K | $198.13 M |
| 10/09/2026 | $13.13 | $12.69 (-3.35%) | $13.19 | $12.51 | 581.82 K | $207.28 M |
| 10/08/2026 | $13.84 | $13.13 (-5.13%) | $14.00 | $13.06 | 659.52 K | $214.46 M |
| 10/07/2026 | $14.67 | $14.07 (-4.09%) | $14.89 | $13.75 | 871.59 K | $229.82 M |
| 10/06/2026 | $15.54 | $14.88 (-4.25%) | $15.67 | $14.84 | 544.83 K | $243.05 M |
| 10/05/2026 | $15.36 | $15.68 (2.08%) | $15.73 | $14.58 | 711.47 K | $256.11 M |
| 10/02/2026 | $16.09 | $15.36 (-4.54%) | $16.37 | $15.05 | 922.30 K | $250.89 M |
| 10/01/2026 | $17.50 | $16.38 (-6.4%) | $17.53 | $16.21 | 745.12 K | $267.55 M |
| 09/30/2026 | $16.48 | $17.83 (8.19%) | $18.88 | $16.30 | 1.41 M | $291.23 M |
| 09/29/2026 | $18.59 | $16.37 (-11.94%) | $18.88 | $15.73 | 2.16 M | $267.39 M |
| 09/28/2026 | $20.62 | $18.18 (-11.83%) | $20.62 | $18.11 | 1.37 M | $296.95 M |
| 09/25/2026 | $21.97 | $20.73 (-5.64%) | $22.09 | $20.68 | 603.07 K | $338.60 M |
| 09/24/2026 | $22.70 | $21.97 (-3.22%) | $23.30 | $21.85 | 796.17 K | $358.85 M |
| 09/23/2026 | $22.71 | $22.74 (0.13%) | $23.40 | $22.53 | 491.36 K | $371.43 M |
| 09/22/2026 | $23.50 | $22.65 (-3.62%) | $23.64 | $22.52 | 502.58 K | $369.96 M |
| 09/21/2026 | $24.15 | $23.45 (-2.9%) | $24.15 | $22.01 | 1.01 M | $383.03 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 |
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.
