SRM Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.77	0.81	0.76	0.81	0.81	7.49%	478,105
Jun 5, 2025	0.62	0.78	0.62	0.75	0.75	22.57%	1,465,576
Jun 4, 2025	0.62	0.68	0.56	0.61	0.61	9.64%	940,880
Jun 3, 2025	0.57	0.57	0.54	0.56	0.56	-1.67%	181,058
Jun 2, 2025	0.56	0.58	0.56	0.57	0.57	-0.96%	179,213
May 30, 2025	0.57	0.61	0.55	0.58	0.58	-0.86%	112,113
May 29, 2025	0.64	0.64	0.55	0.58	0.58	-7.94%	479,840
May 28, 2025	0.63	0.64	0.59	0.63	0.63	0.16%	291,185
May 27, 2025	0.59	0.65	0.59	0.63	0.63	0.64%	540,722
May 23, 2025	0.51	0.66	0.51	0.63	0.63	20.15%	1,761,110
May 22, 2025	0.44	0.56	0.41	0.52	0.52	20.17%	1,940,836
May 21, 2025	0.42	0.44	0.41	0.43	0.43	0.82%	297,559
May 20, 2025	0.43	0.44	0.41	0.43	0.43	-0.79%	56,673
May 19, 2025	0.45	0.45	0.42	0.43	0.43	-0.32%	203,537
May 16, 2025	0.44	0.46	0.41	0.43	0.43	0.74%	121,559
May 15, 2025	0.44	0.45	0.42	0.43	0.43	-3.15%	172,899
May 14, 2025	0.43	0.45	0.41	0.45	0.45	11.14%	450,340
May 13, 2025	0.42	0.44	0.40	0.40	0.40	-8.58%	401,107
May 12, 2025	0.41	0.45	0.41	0.44	0.44	4.63%	489,179
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