SRM Entertainment Inc. (SRM)
0.46
-0.01 (-2.75%)
At close: Mar 28, 2025, 3:39 PM
SRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.01 | 2.17% | 237,139 |
| Mar 26, 2025 | 0.46 | 0.47 | 0.42 | 0.46 | 0.02 | 4.55% | 272,935 |
| Mar 25, 2025 | 0.44 | 0.47 | 0.42 | 0.44 | 0.01 | 2.33% | 133,700 |
| Mar 24, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | -0.01 | -2.27% | 128,800 |
| Mar 21, 2025 | 0.40 | 0.44 | 0.38 | 0.44 | 0.04 | 10.00% | 404,600 |
| Mar 20, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 119,239 |
| Mar 19, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.02 | 5.26% | 113,300 |
| Mar 18, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | -0.02 | -5.00% | 196,400 |
| Mar 17, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.01 | 2.56% | 182,634 |
| Mar 14, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | -0.01 | -2.50% | 220,700 |
| Mar 13, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | -0.02 | -4.76% | 354,400 |
| Mar 12, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 164,305 |
| Mar 11, 2025 | 0.37 | 0.46 | 0.37 | 0.42 | 0.05 | 13.51% | 473,900 |
| Mar 10, 2025 | 0.37 | 0.42 | 0.36 | 0.37 | -0.01 | -2.63% | 537,000 |
| Mar 7, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00% | 190,300 |
| Mar 6, 2025 | 0.39 | 0.41 | 0.36 | 0.38 | -0.02 | -5.00% | 292,633 |
| Mar 5, 2025 | 0.41 | 0.44 | 0.38 | 0.40 | -0.01 | -2.44% | 330,800 |
| Mar 4, 2025 | 0.34 | 0.44 | 0.33 | 0.41 | 0.07 | 20.59% | 1,659,700 |
| Mar 3, 2025 | 0.37 | 0.39 | 0.34 | 0.34 | -0.07 | -17.07% | 1,394,915 |
| Feb 28, 2025 | 0.42 | 0.45 | 0.38 | 0.41 | -0.07 | -14.58% | 1,293,527 |
| Feb 27, 2025 | 0.60 | 0.62 | 0.47 | 0.48 | -0.14 | -22.58% | 3,312,700 |
| Feb 26, 2025 | 0.64 | 0.68 | 0.58 | 0.62 | 0.00 | 0.00% | 822,000 |
| Feb 25, 2025 | 0.62 | 0.66 | 0.58 | 0.62 | -0.05 | -7.46% | 1,872,837 |
| Feb 24, 2025 | 0.78 | 0.79 | 0.66 | 0.67 | -0.12 | -15.19% | 2,526,500 |
| Feb 21, 2025 | 0.80 | 0.83 | 0.72 | 0.79 | -0.07 | -8.14% | 3,293,023 |
| Feb 20, 2025 | 0.89 | 0.93 | 0.81 | 0.86 | -0.01 | -1.15% | 3,175,540 |
| Feb 19, 2025 | 0.86 | 0.89 | 0.82 | 0.87 | -0.08 | -8.42% | 6,541,814 |
| Feb 18, 2025 | 0.89 | 1.09 | 0.81 | 0.95 | 0.25 | 35.71% | 80,140,000 |
| Feb 14, 2025 | 0.73 | 0.85 | 0.60 | 0.70 | 0.34 | 94.44% | 254,392,344 |
| Feb 13, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.02 | 5.88% | 127,524 |
| Feb 12, 2025 | 0.33 | 0.37 | 0.31 | 0.34 | 0.03 | 9.68% | 209,305 |
| Feb 11, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 61,300 |
| Feb 10, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.00 | 0.00% | 146,000 |
| Feb 7, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | -0.02 | -5.88% | 171,626 |
| Feb 6, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.01 | 3.03% | 59,020 |
| Feb 5, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 102,434 |
| Feb 4, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.00 | 0.00% | 175,706 |
| Feb 3, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | -0.02 | -5.71% | 165,600 |
| Jan 31, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00% | 123,488 |
| Jan 30, 2025 | 0.38 | 0.39 | 0.33 | 0.35 | -0.04 | -10.26% | 415,400 |
| Jan 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.01 | 2.63% | 126,863 |
| Jan 28, 2025 | 0.39 | 0.41 | 0.36 | 0.38 | -0.02 | -5.00% | 202,036 |
| Jan 27, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | -0.04 | -9.09% | 364,100 |
| Jan 24, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | -0.01 | -2.22% | 114,091 |
| Jan 23, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | -0.02 | -4.26% | 333,500 |
| Jan 22, 2025 | 0.45 | 0.50 | 0.44 | 0.47 | 0.01 | 2.17% | 652,003 |
| Jan 21, 2025 | 0.46 | 0.49 | 0.44 | 0.46 | 0.01 | 2.22% | 366,100 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 212,500 |
| Jan 16, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.01 | 2.27% | 258,500 |
| Jan 15, 2025 | 0.49 | 0.50 | 0.41 | 0.44 | -0.06 | -12.00% | 717,800 |