Swarmer Stock Price History
NASDAQ: SWMRTechnologyComputer Software: Prepackaged SoftwareUSD
12.69-0.44 (-3.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWMR price history at a glance
The price history for Swarmer (SWMR) on this page begins on March 16, 2026, when the stock closed at $36.71; it most recently closed at $12.69 on October 5, 2026. The highest price in this record is $83.30, reached on June 1, 2026; the latest close is 84.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $83.30
- Date of high
- Jun 1, 2026
- Low since 2026
- $11.25
- Date of low
- Mar 16, 2026
- 52-week high
- $83.30
- 52-week low
- $11.25
- IPO year
- 2026
- Last close
- $12.69
SWMR returns
1 week
-17.38%
1 month
-64.08%
3 months
-69.79%
6 months
-68.35%
SWMR price return, excluding dividends.
SWMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.13 | 13.19 | 12.53 | 12.69 | -3.35% | |
| 13.84 | 14.00 | 13.06 | 13.13 | -6.68% | |
| 14.67 | 14.89 | 13.75 | 14.07 | -5.44% | |
| 15.54 | 15.67 | 14.84 | 14.88 | -5.10% | |
| 15.36 | 15.73 | 14.58 | 15.68 | +2.08% | |
| 16.09 | 16.37 | 15.05 | 15.36 | -6.23% | |
| 17.50 | 17.53 | 16.21 | 16.38 | -8.13% | |
| 16.48 | 18.88 | 16.30 | 17.83 | +8.92% | |
| 18.59 | 18.88 | 15.73 | 16.37 | -9.96% | |
| 20.62 | 20.62 | 18.11 | 18.18 | -12.30% | |
| 21.97 | 22.09 | 20.68 | 20.73 | -5.64% | |
| 22.70 | 23.30 | 21.85 | 21.97 | -3.39% | |
| 22.71 | 23.40 | 22.53 | 22.74 | +0.40% | |
| 23.50 | 23.64 | 22.52 | 22.65 | -3.41% | |
| 24.15 | 24.15 | 22.01 | 23.45 | -2.21% | |
| 23.90 | 24.39 | 22.80 | 23.98 | -0.21% | |
| 25.30 | 25.85 | 23.08 | 24.03 | -4.30% | |
| 23.55 | 26.21 | 22.20 | 25.11 | +8.98% | |
| 32.56 | 32.75 | 21.50 | 23.04 | -28.36% | |
| 39.42 | 40.00 | 31.80 | 32.16 | -18.77% | |
| 36.97 | 40.53 | 35.19 | 39.59 | +10.00% | |
| 36.50 | 39.64 | 35.33 | 35.99 | +1.87% | |
| 32.00 | 36.58 | 31.86 | 35.33 | +10.93% | |
| 32.00 | 34.84 | 31.70 | 31.85 | -1.21% | |
| 32.55 | 33.07 | 31.80 | 32.24 | -2.60% | |
| 32.28 | 33.43 | 30.88 | 33.10 | +4.09% | |
| 32.51 | 33.25 | 31.37 | 31.80 | -1.24% | |
| 33.10 | 33.91 | 32.00 | 32.20 | -2.84% | |
| 33.20 | 33.89 | 32.35 | 33.14 | +0.39% | |
| 36.87 | 36.95 | 32.71 | 33.01 | -9.59% | |
| 37.70 | 37.70 | 36.03 | 36.51 | -1.46% | |
| 39.04 | 39.09 | 36.71 | 37.05 | -4.58% | |
| 40.05 | 40.62 | 37.61 | 38.83 | -2.39% | |
| 42.06 | 42.06 | 39.05 | 39.78 | -6.38% | |
| 46.13 | 46.51 | 41.00 | 42.49 | -7.45% | |
| 45.00 | 46.94 | 41.50 | 45.91 | +1.57% | |
| 46.98 | 50.87 | 44.73 | 45.20 | -3.54% | |
| 44.72 | 47.00 | 42.20 | 46.86 | -0.47% | |
| 42.94 | 47.95 | 42.00 | 47.08 | +13.17% | |
| 39.52 | 42.21 | 38.00 | 41.60 | -3.23% | |
| 40.00 | 43.97 | 38.59 | 42.99 | +8.40% | |
| 40.00 | 40.24 | 38.97 | 39.66 | +0.48% | |
| 36.35 | 40.20 | 35.50 | 39.47 | +8.73% | |
| 36.71 | 37.39 | 35.34 | 36.30 | -0.82% | |
| 35.44 | 37.47 | 35.00 | 36.60 | +5.78% | |
| 35.80 | 37.20 | 34.55 | 34.60 | -3.70% | |
| 37.80 | 38.38 | 35.51 | 35.93 | -4.72% | |
| 37.48 | 38.42 | 36.75 | 37.71 | +0.75% | |
| 36.80 | 37.88 | 36.18 | 37.43 | +1.79% | |
| 38.24 | 38.57 | 35.67 | 36.77 | -3.99% | |
| 36.87 | 39.00 | 36.71 | 38.30 | +3.96% | |
| 38.28 | 39.69 | 36.63 | 36.84 | -3.81% | |
| 39.25 | 39.38 | 37.04 | 38.30 | -4.39% | |
| 39.79 | 40.16 | 37.46 | 40.06 | +3.14% | |
| 40.65 | 40.80 | 38.57 | 38.84 | -4.80% | |
| 41.12 | 43.40 | 39.06 | 40.80 | -0.78% | |
| 44.88 | 44.95 | 40.77 | 41.12 | -10.96% | |
| 39.23 | 47.26 | 38.87 | 46.18 | +18.17% | |
| 37.13 | 39.30 | 35.76 | 39.08 | +6.95% | |
| 34.45 | 36.95 | 33.10 | 36.54 | +2.18% | |
| 37.20 | 37.22 | 35.01 | 35.76 | -5.10% | |
| 41.23 | 42.63 | 37.00 | 37.68 | -9.42% | |
| 39.90 | 42.50 | 39.40 | 41.60 | +4.05% | |
| 41.90 | 41.95 | 39.08 | 39.98 | -4.81% | |
| 44.33 | 45.50 | 40.00 | 42.00 | -5.34% | |
| 43.38 | 44.60 | 40.70 | 44.37 | +6.94% | |
| 42.13 | 44.35 | 40.54 | 41.49 | +3.18% | |
| 42.40 | 43.69 | 38.60 | 40.21 | -5.10% | |
| 43.98 | 44.00 | 40.55 | 42.37 | -1.30% | |
| 41.60 | 47.40 | 41.00 | 42.93 | +4.15% | |
| 44.50 | 44.72 | 41.18 | 41.22 | -6.97% | |
| 50.29 | 51.50 | 44.00 | 44.31 | -8.45% | |
| 44.00 | 52.10 | 43.80 | 48.40 | +18.02% | |
| 36.32 | 42.28 | 36.06 | 41.01 | +12.42% | |
| 38.70 | 39.46 | 35.66 | 36.48 | -4.58% | |
| 43.29 | 43.29 | 37.55 | 38.23 | -7.77% | |
| 43.55 | 43.77 | 40.58 | 41.45 | -8.17% | |
| 42.28 | 46.50 | 41.13 | 45.14 | +8.02% | |
| 41.00 | 44.09 | 39.50 | 41.79 | +2.43% | |
| 41.49 | 42.50 | 39.15 | 40.80 | -1.45% | |
| 41.00 | 45.29 | 39.96 | 41.40 | -1.33% | |
| 45.23 | 48.30 | 41.43 | 41.96 | -7.15% | |
| 52.35 | 52.35 | 43.83 | 45.19 | -12.68% | |
| 55.51 | 55.51 | 49.50 | 51.75 | -8.36% | |
| 59.25 | 62.00 | 53.61 | 56.47 | -6.38% | |
| 57.91 | 65.76 | 56.50 | 60.32 | +4.94% | |
| 62.51 | 62.84 | 53.53 | 57.48 | -5.38% | |
| 71.90 | 72.84 | 57.30 | 60.75 | -16.56% | |
| 69.11 | 79.70 | 64.02 | 72.81 | -0.59% | |
| 73.16 | 74.62 | 64.00 | 73.24 | -6.72% | |
| 56.38 | 83.30 | 53.75 | 78.52 | +37.73% | |
| 56.77 | 61.00 | 54.40 | 57.01 | +1.42% | |
| 58.99 | 58.99 | 50.21 | 56.21 | -1.02% | |
| 50.05 | 60.00 | 48.15 | 56.79 | +16.95% | |
| 44.58 | 50.71 | 42.60 | 48.56 | +9.72% | |
| 40.30 | 45.77 | 40.02 | 44.26 | +13.90% | |
| 36.16 | 40.37 | 36.10 | 38.86 | +9.31% | |
| 32.13 | 36.30 | 31.50 | 35.55 | +13.32% | |
| 31.07 | 32.00 | 29.58 | 31.37 | +2.12% | |
| 32.00 | 32.13 | 30.00 | 30.72 | -5.10% | |
| 29.80 | 33.95 | 29.01 | 32.37 | +9.21% | |
| 29.60 | 31.65 | 28.36 | 29.64 | +0.37% | |
| 30.46 | 30.46 | 28.15 | 29.53 | -2.51% | |
| 33.76 | 34.00 | 30.26 | 30.29 | -15.95% | |
| 35.71 | 38.06 | 32.50 | 36.04 | +8.42% | |
| 27.37 | 34.41 | 27.31 | 33.24 | +22.48% | |
| 27.75 | 28.10 | 26.40 | 27.14 | -2.09% | |
| 29.00 | 29.22 | 26.55 | 27.72 | -3.95% | |
| 29.38 | 29.57 | 27.26 | 28.86 | -3.74% | |
| 33.36 | 33.60 | 29.85 | 29.98 | -10.77% | |
| 37.00 | 37.03 | 32.82 | 33.60 | -8.79% | |
| 37.65 | 38.00 | 36.23 | 36.84 | -3.91% | |
| 37.22 | 38.69 | 35.50 | 38.34 | +4.16% | |
| 38.25 | 38.45 | 36.64 | 36.81 | -5.74% | |
| 38.60 | 39.29 | 37.03 | 39.05 | +0.88% | |
| 38.01 | 39.22 | 36.35 | 38.71 | +2.19% | |
| 38.30 | 38.95 | 36.29 | 37.88 | -1.07% | |
| 40.80 | 40.86 | 37.88 | 38.29 | -7.06% | |
| 42.70 | 42.70 | 39.60 | 41.20 | -4.07% | |
| 37.52 | 43.59 | 36.50 | 42.95 | +13.15% | |
| 35.91 | 38.19 | 35.00 | 37.96 | +8.06% | |
| 40.67 | 41.00 | 34.50 | 35.13 | -12.48% | |
| 40.02 | 44.12 | 39.25 | 40.14 | -2.00% | |
| 42.39 | 42.59 | 40.01 | 40.96 | -3.21% | |
| 44.07 | 45.00 | 41.12 | 42.32 | -7.62% | |
| 41.50 | 45.81 | 40.10 | 45.81 | +14.27% | |
| 42.30 | 42.63 | 38.56 | 40.09 | -6.77% | |
| 43.61 | 46.40 | 41.27 | 43.00 | +4.60% | |
| 44.28 | 44.70 | 38.60 | 41.11 | -10.65% | |
| 48.06 | 48.93 | 44.70 | 46.01 | -8.20% | |
| 61.39 | 61.85 | 46.02 | 50.12 | -24.61% | |
| 47.00 | 68.97 | 45.30 | 66.48 | +44.52% | |
| 46.05 | 49.20 | 42.69 | 46.00 | -2.54% | |
| 44.70 | 47.20 | 39.09 | 47.20 | +9.28% | |
| 36.25 | 44.80 | 33.91 | 43.19 | +23.86% | |
| 37.40 | 38.96 | 31.92 | 34.87 | -5.01% | |
| 31.81 | 40.59 | 31.80 | 36.71 | +15.08% | |
| 35.38 | 36.26 | 30.08 | 31.90 | -9.84% | |
| 27.50 | 38.60 | 27.48 | 35.38 | +34.22% | |
| 34.70 | 35.19 | 25.75 | 26.36 | -28.19% | |
| 49.92 | 55.00 | 35.11 | 36.71 | -30.14% | |
| 52.57 | 61.00 | 44.10 | 52.55 | -4.45% | |
| 40.00 | 65.04 | 38.55 | 55.00 | +77.42% | |
| 12.50 | 40.00 | 11.25 | 31.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWMR chart for longer ranges.