Dark

SWMR
Swarmer, Inc Common Stock
stock NASDAQ

Market Open

Sep 15, 2026 3:17:13 PM EDT

23.93USD-25.718%(-8.28)4,253,476

23.41Bid 23.50Ask 0.09Spread

Pre-market

Sep 15, 2026 9:20:30 AM EDT

32.07USD-0.450%(-0.15)12,397

After-hours

Sep 14, 2026 4:54:30 PM EDT

32.52USD+0.946%(+0.30)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	32.6000	32.6500	21.6600	23.9300	-25.591%	4,253,476	0.000%
2026-09-14	39.4150	40.0000	31.8000	32.1600	-18.767%	1,462,734	-25.591%
2026-09-11	36.9700	40.5300	35.1900	39.5900	+10.003%	627,314	-39.555%
2026-09-10	36.5000	39.6366	35.3300	35.9900	+1.883%	752,185	-33.509%
2026-09-09	32.0000	36.5822	31.8600	35.3250	+10.911%	733,223	-32.258%
2026-09-08	32.0000	34.8400	31.7000	31.8500	-1.210%	372,540	-24.867%
2026-09-04	32.5500	33.0700	31.8000	32.2400	-2.598%	179,294	-25.775%
2026-09-03	32.2800	33.4300	30.8800	33.1000	+4.088%	265,106	-27.704%
2026-09-02	32.5100	33.2500	31.3700	31.8000	-1.242%	290,556	-24.748%
2026-09-01	33.1000	33.9100	32.0000	32.2000	-2.836%	266,384	-25.683%
2026-08-31	33.2000	33.8850	32.3500	33.1400	+0.394%	255,780	-27.791%
2026-08-28	36.8700	36.9500	32.7100	33.0100	-9.586%	469,422	-27.507%
2026-08-27	37.7000	37.7000	36.0300	36.5100	-1.457%	255,870	-34.456%
2026-08-26	39.0400	39.0899	36.7100	37.0500	-4.584%	205,470	-35.412%
2026-08-25	40.0500	40.6203	37.6100	38.8300	-2.388%	272,172	-38.372%
2026-08-24	42.0600	42.0600	39.0500	39.7800	-6.378%	215,979	-39.844%
2026-08-21	46.1300	46.5100	41.0000	42.4900	-7.449%	482,602	-43.681%
2026-08-20	45.0000	46.9428	41.5000	45.9100	+1.571%	329,119	-47.876%
2026-08-19	46.9800	50.8703	44.7250	45.2000	-3.542%	322,138	-47.058%
2026-08-18	44.7200	47.0000	42.2000	46.8600	-0.467%	312,721	-48.933%
2026-08-17	42.9400	47.9500	42.0000	47.0800	+13.173%	894,976	-49.172%
2026-08-14	39.5200	42.2100	38.0000	41.6000	-3.233%	469,255	-42.476%
2026-08-13	40.0000	43.9699	38.5900	42.9900	+8.396%	404,819	-44.336%
2026-08-12	40.0000	40.2400	38.9700	39.6600	+0.481%	204,450	-39.662%
2026-08-11	36.3500	40.2000	35.5001	39.4700	+8.733%	361,745	-39.372%
2026-08-10	36.7100	37.3851	35.3380	36.3000	-0.820%	194,053	-34.077%
2026-08-07	35.4400	37.4700	35.0000	36.6000	+5.780%	218,686	-34.617%
2026-08-06	35.8000	37.2000	34.5500	34.6000	-3.702%	168,908	-30.838%
2026-08-05	37.8000	38.3800	35.5100	35.9300	-4.720%	211,663	-33.398%
2026-08-04	37.4800	38.4200	36.7500	37.7100	+0.748%	218,602	-36.542%
2026-08-03	36.8000	37.8800	36.1800	37.4300	+1.795%	188,224	-36.067%
2026-07-31	38.2400	38.5700	35.6700	36.7700	-3.995%	207,538	-34.920%
2026-07-30	36.8700	39.0000	36.7124	38.3000	+3.963%	215,919	-37.520%
2026-07-29	38.2800	39.6899	36.6250	36.8400	-3.812%	164,997	-35.043%
2026-07-28	39.2500	39.3800	37.0400	38.3000	-4.393%	136,258	-37.520%
2026-07-27	39.7900	40.1600	37.4615	40.0600	+3.141%	182,811	-40.265%
2026-07-24	40.6500	40.8000	38.5700	38.8400	-4.804%	147,831	-38.388%
2026-07-23	41.1200	43.4000	39.0600	40.8000	-0.778%	216,702	-41.348%
2026-07-22	44.8800	44.9500	40.7700	41.1200	-10.957%	374,126	-41.804%
2026-07-21	39.2300	47.2600	38.8700	46.1800	+18.168%	625,080	-48.181%
2026-07-20	37.1300	39.3000	35.7600	39.0800	+6.951%	312,447	-38.767%
2026-07-17	34.4500	36.9500	33.1000	36.5400	+2.181%	227,831	-34.510%
2026-07-16	37.2000	37.2165	35.0100	35.7600	-5.096%	398,277	-33.082%
2026-07-15	41.2300	42.6300	37.0000	37.6800	-9.423%	288,719	-36.492%
2026-07-14	39.9000	42.4200	39.4000	41.6000	+4.052%	170,293	-42.476%
2026-07-13	41.9000	41.9500	39.0800	39.9800	-4.810%	200,783	-40.145%
2026-07-10	44.3300	45.5000	40.0000	42.0000	-5.341%	302,425	-43.024%
2026-07-09	43.3800	44.5950	40.7000	44.3700	+6.941%	307,893	-46.067%
2026-07-08	42.1250	44.3500	40.5400	41.4900	+3.183%	465,207	-42.323%
2026-07-07	42.4000	43.6900	38.6000	40.2100	-5.098%	283,742	-40.487%
2026-07-06	43.9800	44.0000	40.5500	42.3700	-1.304%	325,447	-43.521%
2026-07-02	41.6000	47.4000	41.0000	42.9300	+4.148%	411,346	-44.258%
2026-07-01	44.5000	44.7200	41.1800	41.2200	-6.974%	315,390	-41.946%
2026-06-30	50.2900	51.5000	44.0000	44.3100	-8.450%	669,666	-45.994%
2026-06-29	44.0000	52.0950	43.7950	48.4000	+18.020%	998,444	-50.558%
2026-06-26	36.3200	42.2800	36.0600	41.0100	+12.418%	857,435	-41.648%
2026-06-25	38.7000	39.4590	35.6600	36.4800	-4.578%	233,539	-34.402%
2026-06-24	43.2900	43.2900	37.5500	38.2300	-7.768%	324,800	-37.405%
2026-06-23	43.5500	43.7743	40.5781	41.4500	-8.175%	264,816	-42.268%
2026-06-22	42.2750	46.4999	41.1300	45.1400	+8.016%	457,800	-46.987%
2026-06-18	41.0000	44.0900	39.5000	41.7900	+2.426%	588,025	-42.737%
2026-06-17	41.4900	42.5000	39.1507	40.8000	-1.449%	294,294	-41.348%
2026-06-16	41.0000	45.2900	39.9550	41.4000	-1.335%	440,429	-42.198%
2026-06-15	45.2300	48.3000	41.4300	41.9600	-7.148%	547,277	-42.969%
2026-06-12	52.3500	52.3500	43.8300	45.1900	-12.676%	598,569	-47.046%
2026-06-11	55.5100	55.5100	49.5000	51.7500	-8.350%	525,817	-53.758%
2026-06-10	59.2500	62.0000	53.6100	56.4650	-6.391%	437,923	-57.620%
2026-06-09	57.9100	65.7600	56.5000	60.3200	+4.941%	570,273	-60.328%
2026-06-08	62.5100	62.8371	53.5300	57.4800	-5.383%	463,765	-58.368%
2026-06-05	71.9000	72.8400	57.2950	60.7500	-16.564%	681,218	-60.609%
2026-06-04	69.1100	79.7000	64.0200	72.8100	-0.587%	642,411	-67.134%
2026-06-03	73.1600	74.6232	64.0000	73.2400	-6.724%	854,994	-67.327%
2026-06-02	56.3800	83.3000	53.7500	78.5200	+37.730%	1,845,501	-69.524%
2026-06-01	56.7700	61.0000	54.4000	57.0100	+1.423%	737,987	-58.025%
2026-05-29	58.9900	58.9900	50.2100	56.2100	-1.021%	945,883	-57.428%
2026-05-28	50.0520	60.0000	48.1500	56.7900	+16.948%	1,827,365	-57.862%
2026-05-27	44.5800	50.7100	42.6030	48.5600	+9.715%	888,460	-50.721%
2026-05-26	40.3000	45.7720	40.0200	44.2600	+13.896%	1,201,481	-45.933%
2026-05-22	36.1600	40.3715	36.1002	38.8600	+9.311%	1,095,635	-38.420%
2026-05-21	32.1300	36.3000	31.5000	35.5500	+13.325%	772,011	-32.686%
2026-05-20	31.0700	31.9999	29.5800	31.3700	+2.116%	293,119	-23.717%
2026-05-19	32.0000	32.1300	30.0020	30.7200	-5.097%	196,283	-22.103%
2026-05-18	29.8000	33.9500	29.0100	32.3700	+9.211%	458,063	-26.074%
2026-05-15	29.6000	31.6500	28.3550	29.6400	+0.373%	438,917	-19.265%
2026-05-14	30.4600	30.4600	28.1500	29.5300	-2.509%	452,367	-18.964%
2026-05-13	33.7600	34.0000	30.2600	30.2900	-15.954%	821,629	-20.997%
2026-05-12	35.7100	38.0600	32.5000	36.0400	+8.424%	1,155,533	-33.602%
2026-05-11	27.3700	34.4100	27.3100	33.2400	+22.476%	956,616	-28.008%
2026-05-08	27.7500	28.1000	26.4000	27.1400	-2.092%	337,968	-11.828%
2026-05-07	29.0000	29.2200	26.5500	27.7200	-3.950%	369,978	-13.672%
2026-05-06	29.3800	29.5724	27.2600	28.8600	-3.736%	457,461	-17.082%
2026-05-05	33.3600	33.5950	29.8500	29.9800	-10.774%	526,497	-20.180%
2026-05-04	37.0000	37.0300	32.8200	33.6000	-8.795%	568,389	-28.780%
2026-05-01	37.6500	37.9999	36.2300	36.8400	-3.912%	257,783	-35.043%
2026-04-30	37.2200	38.6900	35.5000	38.3400	+4.156%	376,822	-37.585%
2026-04-29	38.2500	38.4500	36.6400	36.8100	-5.736%	230,097	-34.990%
2026-04-28	38.6000	39.2850	37.0300	39.0500	+0.878%	202,139	-38.720%
2026-04-27	38.0100	39.2176	36.3500	38.7100	+2.191%	334,914	-38.181%
2026-04-24	38.3000	38.9506	36.2900	37.8800	-1.071%	346,944	-36.827%
2026-04-23	40.8000	40.8600	37.8800	38.2900	-7.063%	501,249	-37.503%
2026-04-22	42.7000	42.7000	39.6000	41.2000	-4.075%	691,743	-41.917%
2026-04-21	37.5200	43.5900	36.5000	42.9500	+13.145%	1,605,889	-44.284%
2026-04-20	35.9100	38.1900	35.0000	37.9600	+8.056%	886,420	-36.960%
2026-04-17	40.6700	41.0000	34.5000	35.1300	-12.481%	1,337,995	-31.882%
2026-04-16	40.0200	44.1200	39.2500	40.1400	-2.002%	875,315	-40.384%
2026-04-15	42.3900	42.5900	40.0100	40.9600	-3.214%	662,605	-41.577%
2026-04-14	44.0700	45.0000	41.1200	42.3200	-7.618%	939,734	-43.455%
2026-04-13	41.5000	45.8100	40.1001	45.8100	+14.268%	1,476,325	-47.762%
2026-04-10	42.3000	42.6250	38.5600	40.0900	-6.767%	1,051,970	-40.309%
2026-04-09	43.6100	46.4000	41.2700	43.0000	+4.597%	1,940,643	-44.349%
2026-04-08	44.2750	44.7000	38.6000	41.1100	-10.650%	1,861,504	-41.790%
2026-04-07	48.0600	48.9300	44.7000	46.0100	-8.200%	1,910,722	-47.990%
2026-04-06	61.3900	61.8527	46.0200	50.1200	-24.609%	4,092,512	-52.255%
2026-04-02	47.0000	68.9700	45.3000	66.4800	+44.522%	7,274,003	-64.004%
2026-04-01	46.0500	49.2000	42.6900	46.0000	-2.542%	1,514,916	-47.978%
2026-03-31	44.7000	47.2000	39.0900	47.2000	+9.285%	2,094,260	-49.301%
2026-03-30	36.2500	44.8000	33.9100	43.1900	+23.860%	2,960,500	-44.594%
2026-03-27	37.4000	38.9608	31.9202	34.8700	-5.012%	1,179,391	-31.374%
2026-03-26	31.8050	40.5900	31.8020	36.7100	+15.078%	3,480,181	-34.813%
2026-03-25	35.3800	36.2600	30.0800	31.9000	-9.836%	2,026,488	-24.984%
2026-03-24	27.5000	38.6000	27.4808	35.3800	+34.219%	8,043,986	-32.363%
2026-03-23	34.7000	35.1900	25.7500	26.3600	-28.194%	4,931,369	-9.219%
2026-03-20	49.9200	55.0000	35.1100	36.7100	-30.143%	6,250,921	-34.813%
2026-03-19	52.5700	61.0000	44.1001	52.5500	-4.455%	11,677,643	-54.462%
2026-03-18	40.0000	65.0400	38.5500	55.0000	+77.419%	22,064,400	-56.491%
2026-03-17	12.5000	40.0000	11.2500	31.0000	0.000%	12,261,685	-22.806%

.dark-mode .jmxC8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jmxC8Z{ color: #333333; background-color: white; border: 2px solid #333333; }SWMRSwarmer, Inc Common Stockstock NASDAQ

SWMR
Swarmer, Inc Common Stock
stock NASDAQ