SRM Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.44	0.44	0.40	0.42	0.42	-6.77%	251,550
May 8, 2025	0.41	0.46	0.40	0.45	0.45	11.97%	674,843
May 7, 2025	0.41	0.44	0.39	0.40	0.40	-4.30%	317,343
May 6, 2025	0.41	0.44	0.40	0.42	0.42	3.76%	471,056
May 5, 2025	0.40	0.42	0.40	0.40	0.40	0.70%	205,494
May 2, 2025	0.41	0.42	0.39	0.40	0.40	-2.22%	228,943
May 1, 2025	0.43	0.43	0.39	0.41	0.41	2.27%	378,880
Apr 30, 2025	0.39	0.43	0.38	0.40	0.40	0.20%	228,819
Apr 29, 2025	0.42	0.43	0.38	0.40	0.40	-2.15%	350,304
Apr 28, 2025	0.38	0.42	0.36	0.41	0.41	3.44%	452,614
Apr 25, 2025	0.38	0.44	0.37	0.40	0.40	0.43%	1,199,969
Apr 24, 2025	0.45	0.45	0.36	0.39	0.39	-14.23%	1,754,134
Apr 23, 2025	0.35	0.52	0.34	0.46	0.46	36.28%	2,454,304
Apr 22, 2025	0.30	0.34	0.30	0.34	0.34	9.60%	232,422
Apr 21, 2025	0.35	0.35	0.28	0.31	0.31	-6.31%	168,589
Apr 17, 2025	0.29	0.38	0.28	0.33	0.33	16.31%	735,975
Apr 16, 2025	0.29	0.30	0.28	0.28	0.28	-3.75%	65,107
Apr 15, 2025	0.30	0.30	0.29	0.29	0.29	-2.72%	56,712
Apr 14, 2025	0.30	0.31	0.30	0.30	0.30	-0.59%	116,877
Apr 11, 2025	0.28	0.31	0.28	0.30	0.30	5.35%	159,140
Apr 10, 2025	0.31	0.31	0.28	0.29	0.29	-9.84%	196,135
Apr 9, 2025	0.29	0.37	0.27	0.32	0.32	6.32%	572,493
Apr 8, 2025	0.32	0.32	0.30	0.30	0.30	-3.83%	86,709
Apr 7, 2025	0.31	0.32	0.27	0.31	0.31	3.17%	156,291
Apr 4, 2025	0.37	0.37	0.26	0.30	0.30	-19.36%	959,248
Apr 3, 2025	0.39	0.41	0.37	0.38	0.38	-7.41%	98,424
Apr 2, 2025	0.42	0.43	0.39	0.41	0.41	-2.17%	82,863
Apr 1, 2025	0.40	0.42	0.39	0.41	0.41	0.73%	148,180
Mar 31, 2025	0.44	0.44	0.41	0.41	0.41	-9.27%	49,094
Mar 28, 2025	0.46	0.46	0.42	0.45	0.45	-4.23%	139,924
Mar 27, 2025	0.47	0.49	0.45	0.47	0.47	1.72%	239,866
Mar 26, 2025	0.46	0.47	0.42	0.47	0.47	5.99%	272,935
Mar 25, 2025	0.44	0.47	0.42	0.44	0.44	2.02%	133,665
Mar 24, 2025	0.41	0.44	0.40	0.43	0.43	-1.60%	128,774
Mar 21, 2025	0.41	0.44	0.38	0.44	0.44	8.98%	404,598
Mar 20, 2025	0.42	0.42	0.40	0.40	0.40	-0.30%	119,239
Mar 19, 2025	0.40	0.41	0.38	0.40	0.40	5.56%	113,276
Mar 18, 2025	0.42	0.42	0.37	0.38	0.38	-4.99%	196,378
Mar 17, 2025	0.40	0.42	0.38	0.40	0.40	1.78%	182,634
Mar 14, 2025	0.41	0.42	0.38	0.39	0.39	-2.18%	220,653
Mar 13, 2025	0.42	0.42	0.38	0.40	0.40	-5.00%	354,385
Mar 12, 2025	0.41	0.44	0.41	0.42	0.42	0.71%	164,305
Mar 11, 2025	0.37	0.46	0.37	0.42	0.42	13.48%	473,876
Mar 10, 2025	0.37	0.42	0.36	0.37	0.37	-1.85%	500,406
Mar 7, 2025	0.37	0.38	0.35	0.38	0.38	-0.53%	190,265
Mar 6, 2025	0.39	0.41	0.36	0.38	0.38	-4.40%	292,633
Mar 5, 2025	0.41	0.44	0.38	0.40	0.40	-3.05%	330,755
Mar 4, 2025	0.35	0.44	0.33	0.41	0.41	18.84%	1,659,653
Mar 3, 2025	0.37	0.39	0.34	0.35	0.35	-15.15%	1,394,915
Feb 28, 2025	0.43	0.45	0.38	0.41	0.41	-16.08%	1,293,527