Swarmer, Inc Common Stock
SWMRNASDAQTechnology● Active
$55.75
$-5.00(-8.23%)
Market Cap$624971772
P/E Ratio—
52W High$83.3
52W Low$11.25
Swarmer, Inc Common Stock（SWMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
swmr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.30
Jun 2, 2026
-32.5% from here
5-Year Low5Y
$11.25
Mar 17, 2026
+399.6% from low
IPO Priceadj.
$31.00
Mar 17, 2026
+81.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SWMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $62.51 | $62.84 | $53.67 | $55.56 | $55.56 | 431K | -11.12% |
| Jun 5, 2026 | $71.90 | $72.84 | $57.30 | $60.75 | $60.75 | 681K | -15.51% |
| Jun 4, 2026 | $69.11 | $79.70 | $64.02 | $72.81 | $72.81 | 642K | +5.35% |
| Jun 3, 2026 | $73.16 | $74.62 | $64.00 | $73.24 | $73.24 | 855K | +0.11% |
| Jun 2, 2026 | $56.38 | $83.30 | $53.75 | $78.52 | $78.52 | 1.8M | +39.27% |
| Jun 1, 2026 | $56.77 | $61.00 | $54.40 | $57.01 | $57.01 | 738K | +0.42% |
| May 29, 2026 | $58.99 | $58.99 | $50.21 | $56.21 | $56.21 | 946K | -4.71% |
| May 28, 2026 | $50.05 | $60.00 | $48.15 | $56.79 | $56.79 | 1.8M | +13.47% |
| May 27, 2026 | $44.58 | $50.71 | $42.60 | $48.56 | $48.56 | 888K | +8.93% |
| May 26, 2026 | $40.30 | $45.77 | $40.02 | $44.26 | $44.26 | 1.2M | +9.83% |
| May 22, 2026 | $36.16 | $40.37 | $36.10 | $38.86 | $38.86 | 1.1M | +7.47% |
| May 21, 2026 | $32.13 | $36.30 | $31.50 | $35.55 | $35.55 | 774K | +10.64% |
| May 20, 2026 | $31.07 | $32.00 | $29.58 | $31.37 | $31.37 | 293K | +0.97% |
| May 19, 2026 | $32.00 | $32.13 | $30.00 | $30.72 | $30.72 | 196K | -4.00% |
| May 18, 2026 | $29.80 | $33.95 | $29.01 | $32.37 | $32.37 | 458K | +8.62% |
| May 15, 2026 | $29.60 | $31.65 | $28.36 | $29.64 | $29.64 | 439K | +0.14% |
| May 14, 2026 | $30.46 | $30.46 | $28.15 | $29.53 | $29.53 | 452K | -3.05% |
| May 13, 2026 | $33.76 | $34.00 | $30.26 | $30.29 | $30.29 | 822K | -10.28% |
| May 12, 2026 | $35.71 | $38.06 | $32.50 | $36.04 | $36.04 | 1.2M | +0.92% |
| May 11, 2026 | $27.37 | $34.41 | $27.31 | $33.24 | $33.24 | 957K | +21.45% |
Showing 1–20 of 58 records
Annual Stock Price Performance · SWMR
Jan 1 → Dec 31 · 1 years2026+344.5%$12.50 → $55.56
+344.5%
Best Year2026 · +344.5%
Worst Year2026 · +344.5%
Positive Years1 / 1
Avg Annual Return+344.5%
1Y Total Return+344.5%
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in SWMR?
If you invested $1,000 in SWMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,813
Total Return+81.3%
CAGR~+81.3% / yr
Profit+$813
Based on Mar 17, 2026 · $31.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Swarmer, Inc Common Stock（SWMR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $56.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SWMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SWMR 历史股价FMP 日线复权 OHLCV