SWIM(SWIM)
SWIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/9/2026 | $5.96 | $6.13 | $5.80 | $5.99 | 331,804 |
| 7/8/2026 | $5.84 | $5.91 | $5.72 | $5.88 | 725,400 |
| 7/7/2026 | $6.20 | $6.26 | $5.86 | $5.91 | 896,144 |
| 7/6/2026 | $6.15 | $6.30 | $6.03 | $6.20 | 530,042 |
| 7/2/2026 | $6.50 | $6.71 | $6.03 | $6.14 | 1.02M |
| 7/1/2026 | $6.46 | $6.63 | $6.37 | $6.49 | 455,411 |
| 6/30/2026 | $6.39 | $6.53 | $6.30 | $6.47 | 1.39M |
| 6/29/2026 | $6.40 | $6.42 | $6.27 | $6.39 | 616,500 |
| 6/26/2026 | $6.33 | $6.48 | $6.31 | $6.41 | 2.32M |
| 6/25/2026 | $6.05 | $6.36 | $6.05 | $6.34 | 636,400 |
| 6/24/2026 | $5.92 | $6.22 | $5.91 | $6.05 | 753,341 |
| 6/23/2026 | $5.70 | $5.89 | $5.70 | $5.88 | 659,600 |
| 6/22/2026 | $5.78 | $5.81 | $5.68 | $5.76 | 484,074 |
| 6/18/2026 | $5.72 | $5.94 | $5.71 | $5.82 | 1.07M |
| 6/17/2026 | $5.51 | $5.66 | $5.40 | $5.62 | 1.62M |
| 6/16/2026 | $5.51 | $5.66 | $5.43 | $5.46 | 1.36M |
| 6/15/2026 | $5.72 | $5.86 | $5.44 | $5.45 | 1.32M |
| 6/12/2026 | $5.73 | $5.81 | $5.60 | $5.60 | 515,400 |
| 6/11/2026 | $5.35 | $5.72 | $5.33 | $5.69 | 828,361 |
| 6/10/2026 | $5.59 | $5.61 | $5.33 | $5.33 | 638,200 |
| 6/9/2026 | $5.42 | $5.72 | $5.42 | $5.60 | 756,400 |
| 6/8/2026 | $5.29 | $5.47 | $5.29 | $5.38 | 450,200 |
| 6/5/2026 | $5.41 | $5.53 | $5.23 | $5.28 | 1.31M |
| 6/4/2026 | $5.31 | $5.50 | $5.31 | $5.44 | 530,000 |
| 6/3/2026 | $5.24 | $5.38 | $5.24 | $5.28 | 824,000 |
| 6/2/2026 | $5.29 | $5.40 | $5.25 | $5.32 | 446,200 |
| 6/1/2026 | $5.24 | $5.35 | $5.10 | $5.32 | 584,800 |
| 5/29/2026 | $5.40 | $5.49 | $5.27 | $5.28 | 920,800 |
| 5/28/2026 | $5.53 | $5.53 | $5.41 | $5.43 | 384,347 |
| 5/27/2026 | $5.42 | $5.73 | $5.41 | $5.58 | 996,732 |
| 5/26/2026 | $5.25 | $5.40 | $5.25 | $5.35 | 394,600 |
| 5/22/2026 | $5.17 | $5.27 | $5.17 | $5.22 | 566,300 |
| 5/21/2026 | $5.23 | $5.29 | $4.91 | $5.16 | 1.12M |
| 5/20/2026 | $4.80 | $4.97 | $4.71 | $4.89 | 797,104 |
| 5/19/2026 | $4.81 | $4.87 | $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 |