SRM Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	0.84	0.86	0.80	0.80	0.80	-5.87%	90,503
Sep 9, 2024	0.93	0.98	0.81	0.85	0.85	-15.84%	218,318
Sep 6, 2024	1.14	1.22	0.90	1.01	1.01	-17.21%	1,207,352
Sep 5, 2024	0.87	1.25	0.84	1.22	1.22	43.53%	1,879,010
Sep 4, 2024	0.76	0.88	0.75	0.85	0.85	13.03%	73,778
Sep 3, 2024	0.76	0.81	0.71	0.75	0.75	-1.29%	18,535
Aug 30, 2024	0.74	0.76	0.74	0.76	0.76	3.50%	3,914
Aug 29, 2024	0.79	0.79	0.70	0.74	0.74	-3.27%	25,437
Aug 28, 2024	0.80	0.81	0.75	0.76	0.76	-6.04%	13,441
Aug 27, 2024	0.80	0.82	0.80	0.81	0.81	-1.23%	16,676
Aug 26, 2024	0.82	0.83	0.80	0.82	0.82	-	11,960
Aug 23, 2024	0.82	0.83	0.80	0.82	0.82	0.61%	16,944
Aug 22, 2024	0.82	0.85	0.80	0.82	0.82	-3.09%	8,744
Aug 21, 2024	0.89	0.89	0.84	0.84	0.84	-3.03%	20,939
Aug 20, 2024	0.87	0.93	0.82	0.87	0.87	5.76%	41,278
Aug 19, 2024	0.80	0.90	0.79	0.82	0.82	5.96%	49,945
Aug 16, 2024	0.70	0.82	0.69	0.77	0.77	10.57%	54,407
Aug 15, 2024	0.67	0.70	0.67	0.70	0.70	7.46%	51,496
Aug 14, 2024	0.69	0.70	0.65	0.65	0.65	-6.29%	19,879
Aug 13, 2024	0.81	0.83	0.70	0.70	0.70	-14.84%	70,939
Aug 12, 2024	0.88	0.90	0.81	0.82	0.82	-9.51%	46,048
Aug 9, 2024	0.99	0.99	0.86	0.90	0.90	-3.01%	29,321
Aug 8, 2024	0.94	0.98	0.91	0.93	0.93	-4.12%	23,156
Aug 7, 2024	1.00	1.00	0.93	0.97	0.97	4.29%	44,738
Aug 6, 2024	0.97	0.98	0.93	0.93	0.93	-3.11%	24,730
Aug 5, 2024	0.98	1.00	0.93	0.96	0.96	-4.48%	63,915
Aug 2, 2024	0.99	1.05	0.98	1.01	1.01	-1.47%	36,747
Aug 1, 2024	1.03	1.08	1.02	1.02	1.02	-1.92%	41,423
Jul 31, 2024	1.16	1.16	1.04	1.04	1.04	-10.58%	140,485
Jul 30, 2024	1.25	1.25	1.14	1.16	1.16	-5.45%	67,834
Jul 29, 2024	1.29	1.29	1.19	1.23	1.23	-1.60%	58,261
Jul 26, 2024	1.28	1.35	1.21	1.25	1.25	-2.34%	46,771
Jul 25, 2024	1.28	1.30	1.23	1.28	1.28	0.79%	47,480
Jul 24, 2024	1.34	1.37	1.26	1.27	1.27	-7.97%	83,083
Jul 23, 2024	1.40	1.45	1.37	1.38	1.38	-2.82%	87,266
Jul 22, 2024	1.21	1.42	1.19	1.42	1.42	20.34%	120,904
Jul 19, 2024	1.25	1.30	1.18	1.18	1.18	-1.67%	83,425
Jul 18, 2024	1.38	1.40	1.20	1.20	1.20	-13.67%	76,972
Jul 17, 2024	1.17	1.40	1.17	1.39	1.39	11.20%	151,077
Jul 16, 2024	1.22	1.25	1.16	1.25	1.25	11.61%	152,185
Jul 15, 2024	1.14	1.27	1.11	1.12	1.12	-3.45%	140,317
Jul 12, 2024	1.06	1.20	1.06	1.16	1.16	8.41%	98,190
Jul 11, 2024	1.12	1.12	1.04	1.07	1.07	-4.46%	52,517
Jul 10, 2024	1.15	1.15	1.08	1.12	1.12	-2.61%	24,360
Jul 9, 2024	1.12	1.15	1.09	1.15	1.15	1.77%	69,257
Jul 8, 2024	1.02	1.13	1.02	1.13	1.13	6.60%	53,074
Jul 5, 2024	1.06	1.15	1.05	1.06	1.06	-7.02%	27,936
Jul 3, 2024	1.08	1.14	1.06	1.14	1.14	3.64%	18,136
Jul 2, 2024	1.18	1.18	1.08	1.10	1.10	-7.56%	22,076