7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,079.50

-34.00

-0.83%

75,746.38

+93.27

+0.12%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqCM - Nasdaq Real Time Price USD

Swarmer, Inc (SWMR)

7.10 +0.26 (+3.80%)

At close: November 6 at 4:00:00 PM EST

7.25 +0.15 (+2.11%)

After hours: 7:52:51 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	7.00	7.38	6.72	7.10	7.10	482,500
Nov 5, 2026	7.27	7.29	6.51	6.84	6.84	745,700
Nov 4, 2026	9.21	9.58	7.57	7.73	7.73	614,900
Nov 3, 2026	9.26	9.89	9.15	9.22	9.22	290,200
Nov 2, 2026	10.11	10.22	9.10	9.12	9.12	470,600
Oct 30, 2026	9.85	10.39	9.37	9.94	9.94	681,400
Oct 29, 2026	9.18	11.11	9.17	10.46	10.46	855,900
Oct 28, 2026	9.57	9.60	8.94	9.27	9.27	366,200
Oct 27, 2026	9.21	9.67	9.13	9.53	9.53	529,400
Oct 26, 2026	8.48	9.40	8.26	9.07	9.07	581,100
Oct 23, 2026	8.89	9.02	8.45	8.52	8.52	338,600
Oct 22, 2026	9.69	9.69	8.82	8.89	8.89	441,900
Oct 21, 2026	9.20	9.93	9.15	9.80	9.80	574,600
Oct 20, 2026	8.76	9.32	8.62	9.03	9.03	334,500
Oct 19, 2026	9.11	9.41	8.85	8.93	8.93	339,200
Oct 16, 2026	10.24	10.34	8.82	9.00	9.00	699,400
Oct 15, 2026	9.50	10.21	9.35	10.07	10.07	584,700
Oct 14, 2026	10.56	10.56	9.81	9.85	9.85	622,400
Oct 13, 2026	11.82	11.85	10.58	10.64	10.64	886,600
Oct 12, 2026	12.65	12.65	11.67	12.13	12.13	690,800
Oct 9, 2026	13.13	13.19	12.51	12.69	12.69	580,900
Oct 8, 2026	13.84	14.00	13.06	13.13	13.13	655,800
Oct 7, 2026	14.67	14.89	13.75	14.07	14.07	871,000
Oct 6, 2026	15.54	15.67	14.84	14.88	14.88	543,800
Oct 5, 2026	15.36	15.73	14.58	15.68	15.68	709,600
Oct 2, 2026	16.09	16.37	15.05	15.36	15.36	919,300
Oct 1, 2026	17.50	17.53	16.21	16.38	16.38	744,700
Sep 30, 2026	16.48	18.88	16.30	17.83	17.83	1,409,000
Sep 29, 2026	18.59	18.88	15.73	16.37	16.37	2,158,400
Sep 28, 2026	20.62	20.62	18.11	18.18	18.18	1,369,100
Sep 25, 2026	21.97	22.09	20.68	20.73	20.73	599,300
Sep 24, 2026	22.70	23.30	21.85	21.97	21.97	794,800
Sep 23, 2026	22.71	23.40	22.53	22.74	22.74	484,900
Sep 22, 2026	23.50	23.64	22.52	22.65	22.65	497,500
Sep 21, 2026	24.15	24.15	22.01	23.45	23.45	1,011,800
Sep 18, 2026	23.90	24.39	22.80	23.98	23.98	647,800
Sep 17, 2026	25.30	25.85	23.08	24.03	24.03	1,351,900
Sep 16, 2026	23.55	26.21	22.20	25.11	25.11	1,817,100
Sep 15, 2026	32.56	32.75	21.50	23.04	23.04	5,517,700
Sep 14, 2026	39.42	40.00	31.80	32.16	32.16	1,458,800
Sep 11, 2026	36.97	40.53	35.19	39.59	39.59	626,100
Sep 10, 2026	36.50	39.64	35.33	35.99	35.99	751,400
Sep 9, 2026	32.00	36.58	31.86	35.33	35.33	732,600
Sep 8, 2026	32.00	34.84	31.70	31.85	31.85	371,700
Sep 4, 2026	32.55	33.07	31.80	32.24	32.24	179,000
Sep 3, 2026	32.28	33.43	30.88	33.10	33.10	264,900
Sep 2, 2026	32.51	33.25	31.37	31.80	31.80	288,700
Sep 1, 2026	33.10	33.91	32.00	32.20	32.20	265,800
Aug 31, 2026	33.20	33.89	32.35	33.14	33.14	255,300
Aug 28, 2026	36.87	36.95	32.71	33.01	33.01	467,000
Aug 27, 2026	37.70	37.70	36.03	36.51	36.51	255,800
Aug 26, 2026	39.04	39.09	36.71	37.05	37.05	203,600
Aug 25, 2026	40.05	40.62	37.61	38.83	38.83	272,000
Aug 24, 2026	42.06	42.06	39.05	39.78	39.78	215,300
Aug 21, 2026	46.13	46.51	41.00	42.49	42.49	480,900
Aug 20, 2026	45.00	46.94	41.50	45.91	45.91	329,100
Aug 19, 2026	46.98	50.87	44.73	45.20	45.20	322,100
Aug 18, 2026	44.72	47.00	42.20	46.86	46.86	312,700
Aug 17, 2026	42.94	47.95	42.00	47.08	47.08	895,000
Aug 14, 2026	39.52	42.21	38.00	41.60	41.60	469,300
Aug 13, 2026	40.00	43.97	38.59	42.99	42.99	404,800
Aug 12, 2026	40.00	40.24	38.97	39.66	39.66	204,300
Aug 11, 2026	36.35	40.20	35.50	39.47	39.47	361,700
Aug 10, 2026	36.71	37.39	35.34	36.30	36.30	193,900
Aug 7, 2026	35.44	37.47	35.00	36.60	36.60	218,700
Aug 6, 2026	35.80	37.20	34.55	34.60	34.60	168,900
Aug 5, 2026	37.80	38.38	35.51	35.93	35.93	211,600
Aug 4, 2026	37.48	38.42	36.75	37.71	37.71	218,600
Aug 3, 2026	36.80	37.88	36.18	37.43	37.43	188,200
Jul 31, 2026	38.24	38.57	35.67	36.77	36.77	207,500
Jul 30, 2026	36.87	39.00	36.71	38.30	38.30	214,600
Jul 29, 2026	38.28	39.69	36.63	36.84	36.84	164,400
Jul 28, 2026	39.25	39.38	37.04	38.30	38.30	135,100
Jul 27, 2026	39.79	40.16	37.46	40.06	40.06	182,500
Jul 24, 2026	40.65	40.80	38.57	38.84	38.84	147,800
Jul 23, 2026	41.12	43.40	39.06	40.80	40.80	216,700
Jul 22, 2026	44.88	44.95	40.77	41.12	41.12	374,100
Jul 21, 2026	39.23	47.26	38.87	46.18	46.18	625,100
Jul 20, 2026	37.13	39.30	35.76	39.08	39.08	312,400
Jul 17, 2026	34.45	36.95	33.10	36.54	36.54	227,800
Jul 16, 2026	37.20	37.22	35.01	35.76	35.76	398,000
Jul 15, 2026	41.23	42.63	37.00	37.68	37.68	288,400
Jul 14, 2026	39.90	42.50	39.40	41.60	41.60	173,800
Jul 13, 2026	41.90	41.95	39.08	39.98	39.98	200,800
Jul 10, 2026	44.33	45.50	40.00	42.00	42.00	302,500
Jul 9, 2026	43.38	44.60	40.70	44.37	44.37	307,900
Jul 8, 2026	42.13	44.35	40.54	41.49	41.49	465,200
Jul 7, 2026	42.40	43.69	38.60	40.21	40.21	283,700
Jul 6, 2026	43.98	44.00	40.55	42.37	42.37	325,100
Jul 2, 2026	41.60	47.40	41.00	42.93	42.93	411,300
Jul 1, 2026	44.50	44.72	41.18	41.22	41.22	315,100
Jun 30, 2026	50.29	51.50	44.00	44.31	44.31	669,700
Jun 29, 2026	44.00	52.10	43.80	48.40	48.40	998,400
Jun 26, 2026	36.32	42.28	36.06	41.01	41.01	857,400
Jun 25, 2026	38.70	39.46	35.66	36.48	36.48	233,100
Jun 24, 2026	43.29	43.29	37.55	38.23	38.23	324,400
Jun 23, 2026	43.55	43.77	40.58	41.45	41.45	264,800
Jun 22, 2026	42.28	46.50	41.13	45.14	45.14	457,800
Jun 18, 2026	41.00	44.09	39.50	41.79	41.79	587,900
Jun 17, 2026	41.49	42.50	39.15	40.80	40.80	294,300
Jun 16, 2026	41.00	45.29	39.96	41.40	41.40	440,400
Jun 15, 2026	45.23	48.30	41.43	41.96	41.96	543,900
Jun 12, 2026	52.35	52.35	43.83	45.19	45.19	591,300
Jun 11, 2026	55.51	55.51	49.50	51.75	51.75	525,800
Jun 10, 2026	59.25	62.00	53.61	56.47	56.47	437,900
Jun 9, 2026	57.91	65.76	56.50	60.32	60.32	570,300
Jun 8, 2026	62.51	62.84	53.53	57.48	57.48	463,800
Jun 5, 2026	71.90	72.84	57.30	60.75	60.75	681,200
Jun 4, 2026	69.11	79.70	64.02	72.81	72.81	642,400
Jun 3, 2026	73.16	74.62	64.00	73.24	73.24	855,000
Jun 2, 2026	56.38	83.30	53.75	78.52	78.52	1,845,500
Jun 1, 2026	56.77	61.00	54.40	57.01	57.01	738,000
May 29, 2026	58.99	58.99	50.21	56.21	56.21	944,600
May 28, 2026	50.05	60.00	48.15	56.79	56.79	1,827,400
May 27, 2026	44.58	50.71	42.60	48.56	48.56	886,700
May 26, 2026	40.30	45.77	40.02	44.26	44.26	1,198,300
May 22, 2026	36.16	40.37	36.10	38.86	38.86	1,094,200
May 21, 2026	32.13	36.30	31.50	35.55	35.55	774,200
May 20, 2026	31.07	32.00	29.58	31.37	31.37	293,100
May 19, 2026	32.00	32.13	30.00	30.72	30.72	196,100
May 18, 2026	29.80	33.95	29.01	32.37	32.37	458,100
May 15, 2026	29.60	31.65	28.36	29.64	29.64	438,900
May 14, 2026	30.46	30.46	28.15	29.53	29.53	452,400
May 13, 2026	33.76	34.00	30.26	30.29	30.29	821,600
May 12, 2026	35.71	38.06	32.50	36.04	36.04	1,155,500
May 11, 2026	27.37	34.41	27.31	33.24	33.24	956,600
May 8, 2026	27.75	28.10	26.40	27.14	27.14	338,000
May 7, 2026	29.00	29.22	26.55	27.72	27.72	370,000
May 6, 2026	29.38	29.57	27.26	28.86	28.86	458,300
May 5, 2026	33.36	33.60	29.85	29.98	29.98	526,500
May 4, 2026	37.00	37.03	32.82	33.60	33.60	568,400
May 1, 2026	37.65	38.00	36.23	36.84	36.84	257,600
Apr 30, 2026	37.22	38.69	35.50	38.34	38.34	376,800
Apr 29, 2026	38.25	38.45	36.64	36.81	36.81	230,100
Apr 28, 2026	38.60	39.29	37.03	39.05	39.05	202,000
Apr 27, 2026	38.01	39.22	36.35	38.71	38.71	335,800
Apr 24, 2026	38.30	38.95	36.29	37.88	37.88	346,900
Apr 23, 2026	40.80	40.86	37.88	38.29	38.29	501,200
Apr 22, 2026	42.70	42.70	39.60	41.20	41.20	691,700
Apr 21, 2026	37.52	43.59	36.50	42.95	42.95	1,605,900
Apr 20, 2026	35.91	38.19	35.00	37.96	37.96	886,500
Apr 17, 2026	40.67	41.00	34.50	35.13	35.13	1,338,000
Apr 16, 2026	40.02	44.12	39.25	40.14	40.14	875,300
Apr 15, 2026	42.39	42.59	40.01	40.96	40.96	662,600
Apr 14, 2026	44.07	45.00	41.12	42.32	42.32	939,700
Apr 13, 2026	41.50	45.81	40.10	45.81	45.81	1,476,300
Apr 10, 2026	42.30	42.63	38.56	40.09	40.09	1,052,000
Apr 9, 2026	43.61	46.40	41.27	43.00	43.00	1,940,700
Apr 8, 2026	44.28	44.70	38.60	41.11	41.11	1,861,500
Apr 7, 2026	48.06	48.93	44.70	46.01	46.01	1,910,700
Apr 6, 2026	61.39	61.85	46.02	50.12	50.12	4,092,500
Apr 2, 2026	47.00	68.97	45.30	66.48	66.48	7,274,000
Apr 1, 2026	46.05	49.20	42.69	46.00	46.00	1,514,900
Mar 31, 2026	44.70	47.20	39.09	47.20	47.20	2,094,300
Mar 30, 2026	36.25	44.80	33.91	43.19	43.19	2,960,500
Mar 27, 2026	37.40	38.96	31.92	34.87	34.87	1,179,400
Mar 26, 2026	31.81	40.59	31.80	36.71	36.71	3,480,200
Mar 25, 2026	35.38	36.26	30.08	31.90	31.90	2,026,500
Mar 24, 2026	27.50	38.60	27.48	35.38	35.38	8,019,200
Mar 23, 2026	34.70	35.19	25.75	26.36	26.36	4,931,400
Mar 20, 2026	49.92	55.00	35.11	36.71	36.71	6,251,000
Mar 19, 2026	52.57	61.00	44.10	52.55	52.55	11,677,600
Mar 18, 2026	40.00	65.04	38.55	55.00	55.00	22,064,400
Mar 17, 2026	12.50	40.00	11.25	31.00	31.00	12,261,700

Mobilize your Website

View Site in Mobile | Classic

Share by: