SRM Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	0.60	0.62	0.47	0.48	0.48	-22.04%	3,312,662
Feb 26, 2025	0.64	0.68	0.58	0.62	0.62	0.23%	821,988
Feb 25, 2025	0.62	0.66	0.58	0.62	0.62	-8.01%	1,872,837
Feb 24, 2025	0.78	0.79	0.66	0.67	0.67	-14.93%	2,526,450
Feb 21, 2025	0.80	0.83	0.72	0.79	0.79	-7.52%	3,293,023
Feb 20, 2025	0.89	0.93	0.81	0.86	0.86	-0.98%	3,175,540
Feb 19, 2025	0.86	0.89	0.82	0.87	0.87	-8.92%	6,541,814
Feb 18, 2025	0.89	1.09	0.81	0.95	0.95	35.71%	80,139,976
Feb 14, 2025	0.73	0.85	0.60	0.70	0.70	95.53%	252,444,341
Feb 13, 2025	0.34	0.36	0.32	0.36	0.36	6.17%	127,524
Feb 12, 2025	0.33	0.37	0.31	0.34	0.34	7.35%	209,305
Feb 11, 2025	0.32	0.33	0.31	0.31	0.31	-0.29%	61,257
Feb 10, 2025	0.30	0.33	0.30	0.32	0.32	-0.22%	145,954
Feb 7, 2025	0.34	0.36	0.31	0.32	0.32	-5.76%	171,626
Feb 6, 2025	0.33	0.35	0.32	0.34	0.34	0.06%	59,020