Free Trial

Swarmer (SWMR) Stock Chart & Stock Price History

$29.64 +0.11 (+0.37%)
Closing price 04:00 PM Eastern
Extended Trading
$30.18 +0.54 (+1.83%)
As of 05:29 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Swarmer Stock Price Performance

The Swarmer (SWMR) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 27.64%, reflecting recent market activity.

As of the latest close, Swarmer traded at $29.53 with a market cap of $324.80 million and volume of 450,830 shares.

Receive SWMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Swarmer and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+9.21%
1 Month
Performance
-27.64%

SWMR Stock Chart for Friday, May, 15, 2026

Swarmer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$30.29$29.53
-2.51%
$30.46$28.15450,830 shs$324.80 million
05/13/2026$36.04$30.29
-15.95%
$34.00$30.26817,671 shs$333.16 million
05/12/2026$33.24$36.04
+8.42%
$38.06$32.501.14 million shs$396.40 million
05/11/2026$27.14$33.24
+22.48%
$34.41$27.31953,007 shs$365.61 million
05/08/2026$27.72$27.14
-2.09%
$28.10$26.40335,881 shs$298.51 million
05/07/2026$28.86$27.72
-3.95%
$29.22$26.55368,125 shs$304.89 million
05/06/2026$29.98$28.86
-3.74%
$29.57$27.26456,208 shs$317.43 million
05/05/2026N/A$29.98$33.60$29.85523,806 shs$329.75 million
04/30/2026$36.81$38.34
+4.16%
$38.69$35.50375,603 shs$421.70 million
04/29/2026$39.05$36.81
-5.74%
$38.45$36.64227,221 shs$404.87 million
04/28/2026$38.71$39.05
+0.88%
$39.29$37.03200,692 shs$429.51 million
04/27/2026$37.88$38.71
+2.19%
$39.22$36.35334,765 shs$425.77 million
04/24/2026$38.29$37.88
-1.07%
$38.95$36.29343,391 shs$416.64 million
04/23/2026$41.20$38.29
-7.06%
$40.86$37.88497,010 shs$421.15 million
04/22/2026$42.95$41.20
-4.07%
$42.70$39.60687,300 shs$453.16 million
04/21/2026$37.96$42.95
+13.15%
$43.59$36.501.59 million shs$472.41 million
04/20/2026$35.13$37.96
+8.06%
$38.19$35.00879,308 shs$417.52 million
04/17/2026$40.14$35.13
-12.48%
$41.00$34.501.33 million shs$386.40 million
04/16/2026$40.96$40.14
-2.00%
$44.12$39.25873,623 shs$441.50 million
04/15/2026$42.32$40.96
-3.21%
$42.59$40.01655,982 shs$450.52 million
04/14/2026$45.81$42.32
-7.62%
$45.00$41.12932,470 shs$465.48 million

This page (NASDAQ:SWMR) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners