SWMR
SWARMER (SWMR)
NASDAQ
$8.35-$0.42 (-4.74%)
Price as of Nov 10, 2026 7:58 PM EST
  • $128.2M
    Market Cap
  • N/A
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -30.89%
    Low Price$6.84
    High Price$12.13
  • 3 Months
    -75.84%
    Low Price$6.84
    High Price$47.08
  • 1 Year
    N/A
    Low Price$6.84
    High Price$78.52
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
8.99
9.05
8.40
8.77
-2.23%
479,727
11/09/2026
7.25
9.19
7.20
8.97
+26.34%
707,403
11/06/2026
7.00
7.38
6.72
7.10
+3.80%
483,093
11/05/2026
7.27
7.29
6.51
6.84
-11.51%
747,367
11/04/2026
9.21
9.58
7.57
7.73
-16.16%
617,045
11/03/2026
9.26
9.89
9.15
9.22
+1.10%
290,556
11/02/2026
10.11
10.22
9.10
9.12
-8.25%
471,031
10/30/2026
9.85
10.39
9.37
9.94
-4.97%
681,395
10/29/2026
9.18
11.11
9.17
10.46
+12.84%
859,346
10/28/2026
9.57
9.60
8.94
9.27
-2.73%
369,198
10/27/2026
9.21
9.67
9.13
9.53
+5.07%
531,670
10/26/2026
8.48
9.40
8.26
9.07
+6.46%
581,347
10/23/2026
8.89
9.02
8.45
8.52
-4.16%
338,780
10/22/2026
9.69
9.69
8.82
8.89
-9.29%
442,881
10/21/2026
9.20
9.93
9.15
9.80
+8.59%
583,203
10/20/2026
8.76
9.32
8.62
9.03
+1.06%
335,375
10/19/2026
9.11
9.41
8.85
8.93
-0.78%
339,610
10/16/2026
10.24
10.34
8.82
9.00
-10.63%
701,149
10/15/2026
9.50
10.21
9.35
10.07
+2.23%
592,220
10/14/2026
10.56
10.56
9.81
9.85
-7.42%
622,442
10/13/2026
11.82
11.85
10.58
10.64
-12.28%
888,627
10/12/2026
12.65
12.65
11.67
12.13
-4.41%
690,829
10/09/2026
13.13
13.19
12.51
12.69
-3.35%
581,823
10/08/2026
13.84
14.00
13.06
13.13
-6.68%
659,524
10/07/2026
14.67
14.89
13.75
14.07
-5.44%
871,587
10/06/2026
15.54
15.67
14.84
14.88
-5.10%
544,831
10/05/2026
15.36
15.73
14.58
15.68
+2.08%
711,472
10/02/2026
16.09
16.37
15.05
15.36
-6.23%
922,297
10/01/2026
17.50
17.53
16.21
16.38
-8.13%
745,116
09/30/2026
16.48
18.88
16.30
17.83
+8.92%
1,414,211
09/29/2026
18.59
18.88
15.73
16.37
-9.96%
2,158,435
09/28/2026
20.62
20.62
18.11
18.18
-12.30%
1,374,204
09/25/2026
21.97
22.09
20.68
20.73
-5.64%
603,072
09/24/2026
22.70
23.30
21.85
21.97
-3.39%
796,170
09/23/2026
22.71
23.40
22.53
22.74
+0.40%
491,360
09/22/2026
23.50
23.64
22.52
22.65
-3.41%
502,578
09/21/2026
24.15
24.15
22.01
23.45
-2.21%
1,013,056
09/18/2026
23.90
24.39
22.80
23.98
-0.21%
649,297
09/17/2026
25.30
25.85
23.08
24.03
-4.30%
1,352,860
09/16/2026
23.55
26.21
22.20
25.11
+8.98%
1,821,479
09/15/2026
32.56
32.75
21.50
23.04
-28.36%
5,527,654
09/14/2026
39.42
40.00
31.80
32.16
-18.77%
1,462,734
09/11/2026
36.97
40.53
35.19
39.59
+10.00%
627,314
09/10/2026
36.50
39.64
35.33
35.99
+1.88%
752,184
09/09/2026
32.00
36.58
31.86
35.33
+10.91%
733,222
09/08/2026
32.00
34.84
31.70
31.85
-1.21%
372,539
09/04/2026
32.55
33.07
31.80
32.24
-2.60%
179,293
09/03/2026
32.28
33.43
30.88
33.10
+4.09%
265,106
09/02/2026
32.51
33.25
31.37
31.80
-1.24%
290,555
09/01/2026
33.10
33.91
32.00
32.20
-2.84%
266,383
08/31/2026
33.20
33.89
32.35
33.14
+0.39%
255,779
08/28/2026
36.87
36.95
32.71
33.01
-9.59%
469,421
08/27/2026
37.70
37.70
36.03
36.51
-1.46%
255,870
08/26/2026
39.04
39.09
36.71
37.05
-4.58%
205,470
08/25/2026
40.05
40.62
37.61
38.83
-2.39%
272,171
08/24/2026
42.06
42.06
39.05
39.78
-6.38%
215,979
08/21/2026
46.13
46.51
41.00
42.49
-7.45%
482,601
08/20/2026
45.00
46.94
41.50
45.91
+1.57%
329,119
08/19/2026
46.98
50.87
44.73
45.20
-3.54%
322,138
08/18/2026
44.72
47.00
42.20
46.86
-0.47%
312,720
08/17/2026
42.94
47.95
42.00
47.08
+13.17%
894,976
08/14/2026
39.52
42.21
38.00
41.60
-3.23%
469,254
08/13/2026
40.00
43.97
38.59
42.99
+8.40%
404,819
08/13/2026
-$0.45 Earnings
08/12/2026
40.00
40.24
38.97
39.66
+0.48%
204,450
08/11/2026
36.35
40.20
35.50
39.47
+8.73%
361,745
08/10/2026
36.71
37.39
35.34
36.30
-0.82%
193,652
08/07/2026
35.44
37.47
35.00
36.60
+5.78%
218,685
08/06/2026
35.80
37.20
34.55
34.60
-3.70%
168,907
08/05/2026
37.80
38.38
35.51
35.93
-4.72%
211,663
08/04/2026
37.48
38.42
36.75
37.71
+0.75%
218,601
08/03/2026
36.80
37.88
36.18
37.43
+1.79%
188,223
07/31/2026
38.24
38.57
35.67
36.77
-3.99%
207,537
07/30/2026
36.87
39.00
36.71
38.30
+3.96%
215,916
07/29/2026
38.28
39.69
36.63
36.84
-3.81%
164,996
07/28/2026
39.25
39.38
37.04
38.30
-4.39%
136,225
07/27/2026
39.79
40.16
37.46
40.06
+3.14%
182,810
07/24/2026
40.65
40.80
38.57
38.84
-4.80%
147,829
07/23/2026
41.12
43.40
39.06
40.80
-0.78%
216,701
07/22/2026
44.88
44.95
40.77
41.12
-10.96%
374,126
07/21/2026
39.23
47.26
38.87
46.18
+18.17%
625,080
07/20/2026
37.13
39.30
35.76
39.08
+6.95%
312,447
07/17/2026
34.45
36.95
33.10
36.54
+2.18%
227,831
07/16/2026
37.20
37.22
35.01
35.76
-5.10%
398,276
07/15/2026
41.23
42.63
37.00
37.68
-9.42%
288,719
07/14/2026
39.90
42.42
39.40
41.60
+4.05%
170,293
07/13/2026
41.90
41.95
39.08
39.98
-4.81%
200,783
07/10/2026
44.33
45.50
40.00
42.00
-5.34%
302,425
07/09/2026
43.38
44.60
40.70
44.37
+6.94%
307,892
07/08/2026
42.13
44.35
40.54
41.49
+3.18%
465,207
07/07/2026
42.40
43.69
38.60
40.21
-5.10%
283,741
07/06/2026
43.98
44.00
40.55
42.37
-1.30%
325,446
07/02/2026
41.60
47.40
41.00
42.93
+4.15%
411,346
07/01/2026
44.50
44.72
41.18
41.22
-6.97%
315,390
06/30/2026
50.29
51.50
44.00
44.31
-8.45%
669,666
06/29/2026
44.00
52.10
43.80
48.40
+18.02%
998,443
06/26/2026
36.32
42.28
36.06
41.01
+12.42%
857,434
06/25/2026
38.70
39.46
35.66
36.48
-4.58%
233,539
06/24/2026
43.29
43.29
37.55
38.23
-7.77%
324,800
06/23/2026
43.55
43.77
40.58
41.45
-8.17%
264,815