Skip to main content
SRM Entertainment, Inc. (SRM)
NASDAQ: SRM · Real-Time Price · USD
0.753
-0.047 (-5.91%)
Oct 25, 2024, 4:00 PM EDT - Market closed

SRM Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.800.840.770.800.80-0.64%367,956
Oct 23, 20240.860.890.800.810.81-13.83%760,398
Oct 22, 20241.051.120.770.940.9427.72%17,676,705
Oct 21, 20240.720.740.680.740.743.56%7,936,098
Oct 18, 20240.680.750.680.710.710.81%74,802
Oct 17, 20240.670.750.640.710.713.60%75,775
Oct 16, 20240.680.730.660.680.682.69%23,085
Oct 15, 20240.650.690.640.660.66-1.38%45,154
Oct 14, 20240.740.740.640.670.67-5.35%107,190
Oct 11, 20240.700.750.700.710.71-1.61%45,016
Oct 10, 20240.740.760.700.720.72-4.55%90,797
Oct 9, 20240.710.840.700.760.766.33%251,787
Oct 8, 20240.700.750.700.710.71-1.25%2,672
Oct 7, 20240.700.750.700.720.721.27%16,831
Oct 4, 20240.710.740.700.710.71-0.81%37,617
Oct 3, 20240.730.730.700.720.721.98%12,561
Oct 2, 20240.700.740.700.700.70-2.62%10,772
Oct 1, 20240.730.770.710.720.72-3.63%26,509
Sep 30, 20240.710.750.700.750.753.60%20,929
Sep 27, 20240.720.740.700.720.72-1.30%8,066
Sep 26, 20240.730.750.700.730.731.60%86,689
Sep 25, 20240.770.800.710.720.72-7.56%32,373
Sep 24, 20240.740.780.710.780.786.12%227,599
Sep 23, 20240.710.740.710.740.743.23%45,382
Sep 20, 20240.720.740.710.710.71-1.06%44,146
Sep 19, 20240.770.770.700.720.72-0.57%54,939
Sep 18, 20240.720.740.690.720.721.08%35,748
Sep 17, 20240.730.750.710.720.720.27%19,018
Sep 16, 20240.680.810.680.710.712.93%130,125
Sep 13, 20240.670.740.670.690.690.62%95,681
Sep 12, 20240.650.800.650.690.693.37%76,047
Sep 11, 20240.800.800.610.670.67-16.64%230,555
Sep 10, 20240.840.860.800.800.80-5.87%90,503
Sep 9, 20240.930.980.810.850.85-15.84%218,318
Sep 6, 20241.141.220.901.011.01-17.21%1,207,352
Sep 5, 20240.871.250.841.221.2243.53%1,879,010
Sep 4, 20240.760.880.750.850.8513.03%73,778
Sep 3, 20240.760.810.710.750.75-1.30%18,535
Aug 30, 20240.740.760.740.760.763.50%3,914
Aug 29, 20240.790.790.700.740.74-3.27%25,437
Aug 28, 20240.800.810.750.760.76-6.04%13,441
Aug 27, 20240.800.820.800.810.81-1.23%16,676
Aug 26, 20240.820.830.800.820.82-11,960
Aug 23, 20240.820.830.800.820.820.61%16,944
Aug 22, 20240.820.850.800.820.82-3.09%8,744
Aug 21, 20240.890.890.840.840.84-3.03%20,939
Aug 20, 20240.870.930.820.870.875.76%41,278
Aug 19, 20240.800.900.790.820.825.96%49,945
Aug 16, 20240.700.820.690.770.7710.57%54,407
Aug 15, 20240.670.700.670.700.707.46%51,496
Aug 14, 20240.690.700.650.650.65-6.29%19,879
Aug 13, 20240.810.830.700.700.70-14.84%70,939
Aug 12, 20240.880.900.810.820.82-9.51%46,048
Aug 9, 20240.990.990.860.900.90-3.01%29,321
Aug 8, 20240.940.980.910.930.93-4.12%23,156
Aug 7, 20241.001.000.930.970.974.29%44,738
Aug 6, 20240.970.980.930.930.93-3.11%24,730
Aug 5, 20240.981.000.930.960.96-4.48%63,915
Aug 2, 20240.991.050.981.011.01-1.47%36,747
Aug 1, 20241.031.081.021.021.02-1.92%41,423
Jul 31, 20241.161.161.041.041.04-10.58%140,485
Jul 30, 20241.251.251.141.161.16-5.45%67,834
Jul 29, 20241.291.291.191.231.23-1.60%58,261
Jul 26, 20241.281.351.211.251.25-2.34%46,771
Jul 25, 20241.281.301.231.281.280.79%47,480
Jul 24, 20241.341.371.261.271.27-7.97%83,083
Jul 23, 20241.401.451.371.381.38-2.82%87,266
Jul 22, 20241.211.421.191.421.4220.34%120,904
Jul 19, 20241.251.301.181.181.18-1.67%83,425
Jul 18, 20241.381.401.201.201.20-13.67%76,972
Jul 17, 20241.171.401.171.391.3911.20%151,077
Jul 16, 20241.221.251.161.251.2511.61%152,185
Jul 15, 20241.141.271.111.121.12-3.45%140,317
Jul 12, 20241.061.201.061.161.168.41%98,190
Jul 11, 20241.121.121.041.071.07-4.46%52,517
Jul 10, 20241.151.151.081.121.12-2.61%24,360
Jul 9, 20241.121.151.091.151.151.77%69,257
Jul 8, 20241.021.131.021.131.136.60%53,074
Jul 5, 20241.061.151.051.061.06-7.02%27,936
Jul 3, 20241.081.141.061.141.143.64%18,136
Jul 2, 20241.181.181.081.101.10-7.56%22,076
Jul 1, 20241.261.271.151.191.19-5.56%26,128
Jun 28, 20241.181.281.151.261.264.13%52,796
Jun 27, 20241.191.211.171.211.2110.00%45,093
Jun 26, 20241.091.201.091.101.10-3.51%43,212
Jun 25, 20241.091.231.091.141.148.57%98,796
Jun 24, 20240.991.100.991.051.053.96%57,606
Jun 21, 20240.991.020.951.011.015.21%28,665
Jun 20, 20241.031.040.950.960.96-6.80%44,999
Jun 18, 20241.071.111.031.031.03-8.28%23,636
Jun 17, 20241.121.171.121.121.12-4.02%23,745
Jun 14, 20241.161.181.161.171.17-0.43%18,151
Jun 13, 20241.111.201.091.181.181.29%23,858
Jun 12, 20241.101.231.071.161.1611.54%129,337
Jun 11, 20241.021.101.021.041.04-0.95%21,767
Jun 10, 20241.061.101.031.051.05-4.55%39,482
Jun 7, 20241.131.131.101.101.10-5.17%34,876
Jun 6, 20241.181.231.081.161.16-3.33%27,899
Jun 5, 20241.211.261.151.201.20-1.64%49,619
Jun 4, 20241.281.281.221.221.22-3.94%26,088