SWIM(SWIM)
SWIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.80 | $4.97 | $4.71 | $4.89 | 797,100 |
| 5/19/2026 | $4.81 | $4.86 | $4.72 | $4.78 | 801,900 |
| 5/18/2026 | $4.77 | $4.93 | $4.73 | $4.84 | 498,020 |
| 5/15/2026 | $4.81 | $4.92 | $4.68 | $4.76 | 845,610 |
| 5/14/2026 | $4.83 | $4.98 | $4.76 | $4.91 | 772,223 |
| 5/13/2026 | $5.00 | $5.09 | $4.64 | $4.80 | 956,730 |
| 5/12/2026 | $5.34 | $5.36 | $5.01 | $5.01 | 1.16M |
| 5/11/2026 | $5.49 | $5.50 | $5.26 | $5.37 | 899,300 |
| 5/8/2026 | $5.77 | $5.84 | $5.26 | $5.50 | 1.52M |
| 5/7/2026 | $5.88 | $5.98 | $5.65 | $5.75 | 1.03M |
| 5/6/2026 | $5.46 | $6.00 | $5.46 | $5.81 | 1.42M |
| 5/5/2026 | $5.84 | $5.97 | $5.79 | $5.86 | 620,923 |
| 5/4/2026 | $5.87 | $5.87 | $5.66 | $5.80 | 646,816 |
| 5/1/2026 | $6.12 | $6.14 | $5.92 | $5.94 | 412,600 |
| 4/30/2026 | $5.82 | $6.09 | $5.81 | $6.07 | 487,800 |
| 4/29/2026 | $5.91 | $5.92 | $5.73 | $5.84 | 765,200 |
| 4/28/2026 | $5.95 | $6.04 | $5.90 | $5.94 | 324,200 |
| 4/27/2026 | $6.00 | $6.18 | $5.92 | $5.98 | 531,893 |
| 4/24/2026 | $6.00 | $6.04 | $5.94 | $6.01 | 224,800 |
| 4/23/2026 | $6.01 | $6.16 | $5.96 | $6.02 | 437,920 |
| 4/22/2026 | $6.03 | $6.03 | $5.92 | $6.01 | 298,200 |
| 4/21/2026 | $6.19 | $6.26 | $5.92 | $5.95 | 407,800 |
| 4/20/2026 | $6.22 | $6.27 | $6.11 | $6.18 | 392,918 |
| 4/17/2026 | $6.24 | $6.58 | $6.19 | $6.34 | 432,723 |
| 4/16/2026 | $6.01 | $6.12 | $5.99 | $6.03 | 513,636 |
| 4/15/2026 | $5.90 | $6.13 | $5.90 | $6.03 | 829,828 |
| 4/14/2026 | $5.78 | $5.93 | $5.75 | $5.92 | 363,100 |
| 4/13/2026 | $5.66 | $5.78 | $5.58 | $5.76 | 312,122 |
| 4/10/2026 | $5.80 | $5.80 | $5.58 | $5.75 | 422,513 |
| 4/9/2026 | $5.59 | $5.83 | $5.55 | $5.81 | 386,400 |
| 4/8/2026 | $5.48 | $5.78 | $5.48 | $5.67 | 831,601 |
| 4/7/2026 | $5.27 | $5.27 | $5.12 | $5.17 | 582,117 |
| 4/6/2026 | $5.14 | $5.30 | $5.05 | $5.28 | 415,412 |
| 4/2/2026 | $5.20 | $5.28 | $5.04 | $5.19 | 442,942 |
| 4/1/2026 | $5.45 | $5.52 | $5.36 | $5.36 | 666,100 |
| 3/31/2026 | $5.27 | $5.45 | $5.19 | $5.37 | 1.34M |
| 3/30/2026 | $5.31 | $5.36 | $5.16 | $5.17 | 464,100 |
| 3/27/2026 | $5.43 | $5.48 | $5.29 | $5.29 | 619,524 |
| 3/26/2026 | $5.54 | $5.71 | $5.46 | $5.49 | 408,900 |
| 3/25/2026 | $5.84 | $5.91 | $5.58 | $5.62 | 1.10M |
| 3/24/2026 | $5.69 | $5.84 | $5.63 | $5.74 | 764,901 |
| 3/23/2026 | $5.79 | $5.94 | $5.68 | $5.78 | 977,711 |
| 3/20/2026 | $5.52 | $5.60 | $5.38 | $5.55 | 1.38M |
| 3/19/2026 | $5.74 | $5.77 | $5.43 | $5.51 | 1.54M |
| 3/18/2026 | $6.01 | $6.06 | $5.76 | $5.76 | 1.06M |
| 3/17/2026 | $6.16 | $6.27 | $6.03 | $6.07 | 974,229 |
| 3/16/2026 | $6.11 | $6.27 | $5.90 | $6.12 | 767,002 |
| 3/13/2026 | $6.15 | $6.18 | $5.84 | $6.02 | 929,445 |
| 3/12/2026 | $6.38 | $6.41 | $6.09 | $6.13 | 944,100 |
| 3/11/2026 | $6.35 | $6.46 | $6.28 | $6.38 | 618,445 |
| 3/10/2026 | $6.30 | $6.52 | $6.24 | $6.35 | 858,501 |
| 3/9/2026 | $6.13 | $6.38 | $6.09 | $6.31 | 1.01M |
| 3/6/2026 | $6.24 | $6.42 | $6.11 | $6.30 | 1.72M |
| 3/5/2026 | $7.07 | $7.26 | $6.42 | $6.46 | 1.53M |
| 3/4/2026 | $7.94 | $8.97 | $7.17 | $7.20 | 4.11M |
| 3/3/2026 | $6.34 | $6.59 | $6.11 | $6.44 | 1.35M |
| 3/2/2026 | $6.52 | $6.68 | $6.44 | $6.60 | 810,700 |
| 2/27/2026 | $6.86 | $6.90 | $6.62 | $6.71 | 1.00M |
| 2/26/2026 | $6.81 | $6.95 | $6.73 | $6.92 | 764,525 |
| 2/25/2026 | $7.05 | $7.12 | $6.69 | $6.79 | 3.87M |
| 2/24/2026 | $6.68 | $7.29 | $6.65 | $7.04 | 6.08M |
| 2/23/2026 | $6.83 | $6.92 | $6.61 | $6.65 | 787,200 |
| 2/20/2026 | $6.93 | $7.18 | $6.83 | $6.90 | 2.15M |