SRM Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.34	0.35	0.31	0.33	0.33	-0.54%	175,706
Feb 3, 2025	0.35	0.35	0.33	0.33	0.33	-4.94%	165,588
Jan 31, 2025	0.35	0.37	0.35	0.35	0.35	0.66%	123,488
Jan 30, 2025	0.39	0.39	0.33	0.35	0.35	-10.05%	415,384
Jan 29, 2025	0.38	0.39	0.38	0.39	0.39	2.10%	126,863
Jan 28, 2025	0.39	0.41	0.36	0.38	0.38	-5.46%	202,036
Jan 27, 2025	0.42	0.45	0.39	0.40	0.40	-7.46%	364,060
Jan 24, 2025	0.44	0.46	0.43	0.44	0.44	-3.22%	114,091
Jan 23, 2025	0.46	0.48	0.43	0.45	0.45	-3.60%	333,493
Jan 22, 2025	0.45	0.50	0.44	0.47	0.47	2.59%	652,003
Jan 21, 2025	0.46	0.49	0.45	0.46	0.46	1.11%	366,094
Jan 17, 2025	0.47	0.47	0.45	0.45	0.45	0.45%	212,455
Jan 16, 2025	0.41	0.46	0.41	0.45	0.45	2.75%	258,465
Jan 15, 2025	0.49	0.50	0.41	0.44	0.44	-13.53%	717,786
Jan 14, 2025	0.54	0.55	0.48	0.50	0.50	-8.94%	471,727
Jan 13, 2025	0.54	0.55	0.50	0.55	0.55	-1.63%	643,303
Jan 10, 2025	0.64	0.67	0.56	0.56	0.56	-12.02%	1,480,258
Jan 8, 2025	0.77	0.84	0.61	0.64	0.64	-6.60%	12,943,957
Jan 7, 2025	0.70	0.70	0.64	0.69	0.69	-0.07%	214,367
Jan 6, 2025	0.67	0.70	0.65	0.69	0.69	4.82%	652,607
Jan 3, 2025	0.67	0.67	0.61	0.65	0.65	-0.91%	504,781
Jan 2, 2025	0.62	0.68	0.61	0.66	0.66	4.93%	592,546
Dec 31, 2024	0.66	0.67	0.61	0.63	0.63	-7.50%	798,489
Dec 30, 2024	0.61	0.73	0.59	0.68	0.68	10.57%	1,163,082
Dec 27, 2024	0.62	0.63	0.59	0.62	0.62	-4.78%	270,277
Dec 26, 2024	0.65	0.66	0.61	0.65	0.65	-2.13%	208,114
Dec 24, 2024	0.62	0.68	0.59	0.66	0.66	6.54%	662,292
Dec 23, 2024	0.58	0.62	0.58	0.62	0.62	5.00%	109,830
Dec 20, 2024	0.60	0.65	0.59	0.59	0.59	-0.52%	175,382
Dec 19, 2024	0.62	0.64	0.59	0.59	0.59	-1.80%	308,412
Dec 18, 2024	0.64	0.66	0.60	0.60	0.60	-8.64%	450,416
Dec 17, 2024	0.65	0.66	0.64	0.66	0.66	2.94%	362,787
Dec 16, 2024	0.73	0.73	0.64	0.64	0.64	-9.55%	682,008
Dec 13, 2024	0.74	0.74	0.68	0.71	0.71	-4.05%	539,549
Dec 12, 2024	0.88	0.88	0.74	0.74	0.74	-0.39%	2,060,149
Dec 11, 2024	0.76	0.80	0.74	0.74	0.74	-5.96%	561,902
Dec 10, 2024	0.75	0.83	0.75	0.79	0.79	6.04%	793,296
Dec 9, 2024	0.71	0.85	0.70	0.75	0.75	2.66%	1,196,005
Dec 6, 2024	0.78	0.79	0.73	0.73	0.73	-7.55%	1,688,372
Dec 5, 2024	0.89	0.89	0.74	0.79	0.79	-32.33%	7,065,475
Dec 4, 2024	1.37	1.66	1.04	1.16	1.16	84.10%	142,827,386
Dec 3, 2024	0.63	0.64	0.61	0.63	0.63	1.30%	105,796
Dec 2, 2024	0.63	0.65	0.60	0.62	0.62	-2.81%	150,930
Nov 29, 2024	0.65	0.66	0.64	0.64	0.64	-0.08%	60,558
Nov 27, 2024	0.65	0.69	0.62	0.64	0.64	-4.40%	73,766
Nov 26, 2024	0.69	0.69	0.60	0.67	0.67	-4.15%	297,244
Nov 25, 2024	0.78	0.81	0.68	0.70	0.70	3.10%	1,397,359
Nov 22, 2024	0.72	0.72	0.63	0.68	0.68	-4.51%	152,520
Nov 21, 2024	0.65	0.72	0.59	0.71	0.71	15.45%	327,850
Nov 20, 2024	0.58	0.63	0.56	0.62	0.62	2.45%	42,729
Nov 19, 2024	0.58	0.63	0.55	0.60	0.60	-4.76%	95,822
Nov 18, 2024	0.62	0.64	0.59	0.63	0.63	2.55%	117,928
Nov 15, 2024	0.63	0.63	0.60	0.61	0.61	-1.06%	19,869
Nov 14, 2024	0.58	0.64	0.55	0.62	0.62	8.98%	133,805
Nov 13, 2024	0.59	0.60	0.55	0.57	0.57	-0.87%	89,583
Nov 12, 2024	0.60	0.62	0.57	0.58	0.58	-10.16%	149,326
Nov 11, 2024	0.63	0.65	0.60	0.64	0.64	-1.54%	74,370
Nov 8, 2024	0.65	0.66	0.58	0.65	0.65	-0.20%	296,729
Nov 7, 2024	0.65	0.69	0.65	0.65	0.65	-0.49%	89,446
Nov 6, 2024	0.67	0.70	0.63	0.65	0.65	-6.86%	331,897
Nov 5, 2024	0.72	0.74	0.70	0.70	0.70	-7.39%	322,379
Nov 4, 2024	0.92	0.97	0.70	0.76	0.76	-9.67%	3,001,079
Nov 1, 2024	0.73	0.87	0.73	0.84	0.84	16.67%	1,410,762
Oct 31, 2024	0.67	0.75	0.66	0.72	0.72	8.76%	273,829
Oct 30, 2024	0.69	0.71	0.66	0.66	0.66	-4.06%	135,486
Oct 29, 2024	0.69	0.72	0.68	0.69	0.69	-	103,112
Oct 28, 2024	0.76	0.79	0.65	0.69	0.69	-8.33%	204,687
Oct 25, 2024	0.78	0.80	0.75	0.75	0.75	-6.47%	184,545
Oct 24, 2024	0.80	0.84	0.77	0.80	0.80	-0.64%	367,956
Oct 23, 2024	0.86	0.89	0.80	0.81	0.81	-13.83%	760,398
Oct 22, 2024	1.05	1.12	0.77	0.94	0.94	27.72%	17,676,705
Oct 21, 2024	0.72	0.74	0.68	0.74	0.74	3.56%	7,936,098
Oct 18, 2024	0.68	0.75	0.68	0.71	0.71	0.81%	74,802
Oct 17, 2024	0.67	0.75	0.64	0.71	0.71	3.60%	75,775
Oct 16, 2024	0.68	0.73	0.66	0.68	0.68	2.69%	23,085
Oct 15, 2024	0.65	0.69	0.64	0.66	0.66	-1.38%	45,154
Oct 14, 2024	0.74	0.74	0.64	0.67	0.67	-5.35%	107,190
Oct 11, 2024	0.70	0.75	0.70	0.71	0.71	-1.60%	45,016
Oct 10, 2024	0.74	0.76	0.70	0.72	0.72	-4.55%	90,797
Oct 9, 2024	0.71	0.84	0.70	0.76	0.76	6.33%	251,787
Oct 8, 2024	0.70	0.75	0.70	0.71	0.71	-1.25%	2,672
Oct 7, 2024	0.70	0.75	0.70	0.72	0.72	1.27%	16,831
Oct 4, 2024	0.71	0.74	0.70	0.71	0.71	-0.81%	37,617
Oct 3, 2024	0.73	0.73	0.70	0.72	0.72	1.98%	12,561
Oct 2, 2024	0.70	0.74	0.70	0.70	0.70	-2.62%	10,772
Oct 1, 2024	0.73	0.77	0.71	0.72	0.72	-3.63%	26,509
Sep 30, 2024	0.71	0.75	0.70	0.75	0.75	3.60%	20,929
Sep 27, 2024	0.72	0.74	0.70	0.72	0.72	-1.30%	8,066
Sep 26, 2024	0.73	0.75	0.70	0.73	0.73	1.60%	86,689
Sep 25, 2024	0.77	0.80	0.71	0.72	0.72	-7.56%	32,373
Sep 24, 2024	0.74	0.78	0.71	0.78	0.78	6.12%	227,599
Sep 23, 2024	0.71	0.74	0.71	0.74	0.74	3.23%	45,382
Sep 20, 2024	0.72	0.74	0.71	0.71	0.71	-1.06%	44,146
Sep 19, 2024	0.77	0.77	0.70	0.72	0.72	-0.57%	54,939
Sep 18, 2024	0.72	0.74	0.69	0.72	0.72	1.08%	35,748
Sep 17, 2024	0.73	0.75	0.71	0.72	0.72	0.27%	19,018
Sep 16, 2024	0.68	0.81	0.68	0.71	0.71	2.93%	130,125
Sep 13, 2024	0.67	0.74	0.67	0.69	0.69	0.62%	95,681
Sep 12, 2024	0.65	0.80	0.65	0.69	0.69	3.37%	76,047
Sep 11, 2024	0.80	0.80	0.61	0.67	0.67	-16.64%	230,555