SWIM(SWIM)
SWIM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $6.98 | $7.12 | $6.81 | $7.08 | 582,637 |
| 8/27/2026 | $7.03 | $7.25 | $6.97 | $6.98 | 459,300 |
| 8/26/2026 | $7.16 | $7.31 | $7.04 | $7.12 | 693,900 |
| 8/25/2026 | $7.01 | $7.14 | $6.82 | $7.14 | 692,100 |
| 8/24/2026 | $7.11 | $7.17 | $6.98 | $7.00 | 761,200 |
| 8/21/2026 | $7.15 | $7.27 | $6.97 | $7.03 | 392,100 |
| 8/20/2026 | $7.03 | $7.14 | $6.85 | $7.09 | 567,644 |
| 8/19/2026 | $7.10 | $7.23 | $7.07 | $7.19 | 578,000 |
| 8/18/2026 | $7.15 | $7.15 | $6.83 | $6.99 | 750,200 |
| 8/17/2026 | $7.13 | $7.24 | $7.03 | $7.13 | 571,110 |
| 8/14/2026 | $7.54 | $7.54 | $7.31 | $7.32 | 526,444 |
| 8/13/2026 | $7.53 | $7.83 | $7.39 | $7.56 | 996,525 |
| 8/12/2026 | $7.55 | $7.87 | $7.53 | $7.83 | 1.58M |
| 8/11/2026 | $7.33 | $7.60 | $7.19 | $7.59 | 1.12M |
| 8/10/2026 | $7.36 | $7.45 | $7.11 | $7.31 | 784,912 |
| 8/7/2026 | $7.20 | $7.60 | $7.20 | $7.48 | 1.54M |
| 8/6/2026 | $7.29 | $7.38 | $7.04 | $7.22 | 1.65M |
| 8/5/2026 | $6.97 | $7.42 | $6.41 | $7.30 | 3.71M |
| 8/4/2026 | $5.67 | $5.81 | $5.63 | $5.70 | 1.01M |
| 8/3/2026 | $5.44 | $5.69 | $5.44 | $5.64 | 603,300 |
| 7/31/2026 | $5.46 | $5.46 | $5.29 | $5.36 | 506,749 |
| 7/30/2026 | $5.65 | $5.65 | $5.35 | $5.38 | 557,800 |
| 7/29/2026 | $5.69 | $5.69 | $5.49 | $5.62 | 521,500 |
| 7/28/2026 | $5.70 | $5.81 | $5.65 | $5.73 | 351,700 |
| 7/27/2026 | $5.55 | $5.72 | $5.53 | $5.63 | 439,477 |
| 7/24/2026 | $5.51 | $5.59 | $5.49 | $5.50 | 425,958 |
| 7/23/2026 | $5.73 | $5.82 | $5.49 | $5.50 | 687,437 |
| 7/22/2026 | $5.87 | $5.90 | $5.77 | $5.84 | 590,345 |
| 7/21/2026 | $6.13 | $6.20 | $5.77 | $5.84 | 851,815 |
| 7/20/2026 | $5.90 | $6.15 | $5.90 | $6.11 | 576,300 |
| 7/17/2026 | $5.96 | $6.18 | $5.80 | $5.89 | 787,400 |
| 7/16/2026 | $5.88 | $6.17 | $5.88 | $6.06 | 573,600 |
| 7/15/2026 | $6.02 | $6.15 | $5.73 | $5.88 | 914,800 |
| 7/14/2026 | $5.93 | $6.12 | $5.90 | $6.06 | 711,517 |
| 7/13/2026 | $6.15 | $6.22 | $5.84 | $5.92 | 633,300 |
| 7/10/2026 | $6.00 | $6.25 | $6.00 | $6.15 | 474,300 |
| 7/9/2026 | $5.91 | $6.13 | $5.80 | $5.99 | 346,500 |
| 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 |