Skip to main content
SWMR logo

Swarmer, Inc

SWMRNASDAQTechnologySoftware - Infrastructure

$9.07Today:- (-)

As of Oct 26, 2026 close

Market cap
$148.15M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.62$83.30
Volume (live)
-
Avg. volume (3M)
961.91K

Swarmer (SWMR) Historical Stock Prices

Analyze Swarmer (SWMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Swarmer (SWMR) Interactive Price Chart

Interactive historical price chart showing Swarmer stock price movements and trends across multiple time periods.

Loading chart...

SWMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SWMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.489.408.269.079.07581.30K
Oct 23, 20268.899.028.458.528.52338.78K
Oct 22, 20269.699.698.828.898.89442.88K
Oct 21, 20269.209.939.159.809.80583.20K
Oct 20, 20268.769.328.629.039.03335.38K
Oct 19, 20269.119.418.858.938.93339.72K
Oct 16, 202610.2410.348.829.009.00701.15K
Oct 15, 20269.5010.219.3510.0710.07592.22K
Oct 14, 202610.5610.569.809.859.85622.44K
Oct 13, 202611.8211.8510.5810.6410.64888.63K
Oct 12, 202612.6512.6511.6712.1312.13690.83K
Oct 9, 202613.1313.1912.5112.6912.69581.82K
Oct 8, 202613.8414.0013.0613.1313.13659.52K
Oct 7, 202614.6714.8913.7514.0714.07871.59K
Oct 6, 202615.5415.6714.8414.8814.88544.83K
Oct 5, 202615.3615.7314.5815.6815.68711.47K
Oct 2, 202616.0916.3715.0415.3615.36922.30K
Oct 1, 202617.5017.5316.2116.3816.38745.12K
Sep 30, 202616.4818.8816.3017.8317.831.41M
Sep 29, 202618.5918.8815.7316.3716.372.16M
Sep 28, 202620.6220.6218.1118.1818.181.37M
Sep 25, 202621.9722.0920.6820.7320.73603.07K
Sep 24, 202622.7023.3021.8521.9721.97796.17K
Sep 23, 202622.7123.4022.5322.7422.74491.36K
Sep 22, 202623.5023.6422.5222.6522.65502.58K
Sep 21, 202624.1524.1522.0123.4523.451.01M
Sep 18, 202623.9024.3922.8023.9823.98649.30K
Sep 17, 202625.3025.8523.0824.0324.031.35M
Sep 16, 202623.5526.2022.2025.1125.111.82M
Sep 15, 202632.5632.7521.5023.0423.045.53M
Sep 14, 202639.4140.0031.8032.1632.161.46M
Sep 11, 202636.9740.5335.1939.5939.59627.31K
Sep 10, 202636.5039.6435.3335.9935.99752.18K
Sep 9, 202632.0036.5831.8635.3335.33733.22K
Sep 8, 202632.0034.8431.7031.8531.85372.54K
Sep 4, 202632.5533.0731.8032.2432.24179.29K
Sep 3, 202632.2833.4330.8833.1033.10265.11K
Sep 2, 202632.5133.2531.3731.8031.80290.56K
Sep 1, 202633.1033.9132.0032.2032.20266.38K
Aug 31, 202633.2033.8832.3533.1433.14255.78K
Aug 28, 202636.8736.9532.7133.0133.01469.42K
Aug 27, 202637.7037.7036.0336.5136.51255.87K
Aug 26, 202639.0439.0936.7137.0537.05205.47K
Aug 25, 202640.0540.6237.6138.8338.83272.17K
Aug 24, 202642.0642.0639.0539.7839.78215.98K
Aug 21, 202646.1346.5141.0042.4942.49482.60K
Aug 20, 202645.0046.9441.5045.9145.91329.12K
Aug 19, 202646.9850.8744.7345.2045.20322.14K
Aug 18, 202644.7247.0042.2046.8646.86312.72K
Aug 17, 202642.9447.9542.0047.0847.08894.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.