SRM Entertainment, Inc. - SRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.42	0.4	0.4	0.42	0.38	352,559
March 12, 2025	0.41	0.42	0.42	0.44	0.41	157,401
March 11, 2025	0.37	0.42	0.42	0.46	0.37	473,900
March 10, 2025	0.37	0.37	0.37	0.42	0.36	537,000
March 07, 2025	0.37	0.38	0.38	0.38	0.35	182,180
March 06, 2025	0.39	0.38	0.38	0.41	0.36	292,633
March 05, 2025	0.41	0.4	0.4	0.44	0.38	330,800
March 04, 2025	0.35	0.41	0.41	0.44	0.33	1.62M
March 03, 2025	0.37	0.35	0.35	0.39	0.34	1.39M
February 28, 2025	0.43	0.41	0.41	0.45	0.38	1.25M
February 27, 2025	0.6	0.48	0.48	0.62	0.47	3.31M
February 26, 2025	0.64	0.62	0.62	0.68	0.58	788,376
February 25, 2025	0.62	0.62	0.62	0.66	0.58	1.67M
February 24, 2025	0.78	0.67	0.67	0.79	0.66	2.53M
February 21, 2025	0.8	0.79	0.79	0.83	0.72	3.15M
February 20, 2025	0.89	0.86	0.86	0.93	0.81	2.72M
February 19, 2025	0.86	0.87	0.87	0.89	0.82	6.37M
February 18, 2025	0.89	0.95	0.95	1.09	0.81	79.26M
February 14, 2025	0.73	0.7	0.7	0.85	0.6	252.45M
February 13, 2025	0.34	0.36	0.36	0.36	0.32	127,524
February 12, 2025	0.33	0.34	0.34	0.37	0.31	209,305
February 11, 2025	0.32	0.31	0.31	0.33	0.31	61,135
February 10, 2025	0.3	0.32	0.32	0.33	0.3	146,000
February 07, 2025	0.34	0.32	0.32	0.36	0.31	171,626
February 06, 2025	0.33	0.34	0.34	0.35	0.32	59,020
February 05, 2025	0.33	0.33	0.33	0.34	0.32	102,434
February 04, 2025	0.34	0.33	0.33	0.35	0.31	175,706
February 03, 2025	0.35	0.33	0.33	0.35	0.33	165,600
January 31, 2025	0.35	0.35	0.35	0.37	0.35	123,488
January 30, 2025	0.39	0.35	0.35	0.39	0.33	415,400
January 29, 2025	0.38	0.39	0.39	0.39	0.38	126,863
January 28, 2025	0.39	0.38	0.38	0.41	0.36	202,036
January 27, 2025	0.42	0.4	0.4	0.45	0.39	364,100
January 24, 2025	0.44	0.44	0.44	0.46	0.43	114,091
January 23, 2025	0.46	0.45	0.45	0.48	0.43	333,500
January 22, 2025	0.45	0.47	0.47	0.5	0.44	652,003
January 21, 2025	0.46	0.46	0.46	0.49	0.45	366,100
January 17, 2025	0.47	0.45	0.45	0.47	0.45	212,500
January 16, 2025	0.41	0.45	0.45	0.46	0.41	258,500
January 15, 2025	0.49	0.44	0.44	0.5	0.41	717,800
January 14, 2025	0.54	0.5	0.5	0.55	0.48	471,727
January 13, 2025	0.54	0.55	0.55	0.55	0.5	643,303
January 10, 2025	0.64	0.56	0.56	0.67	0.56	1.48M
January 08, 2025	0.77	0.64	0.64	0.84	0.61	12.94M
January 07, 2025	0.7	0.69	0.69	0.7	0.64	214,367
January 06, 2025	0.67	0.69	0.69	0.7	0.65	652,607
January 03, 2025	0.67	0.65	0.65	0.67	0.61	504,781
January 02, 2025	0.62	0.66	0.66	0.68	0.61	592,546
December 31, 2024	0.66	0.63	0.63	0.67	0.61	798,500
December 30, 2024	0.61	0.68	0.68	0.73	0.59	1.16M
December 27, 2024	0.62	0.62	0.62	0.63	0.59	270,300
December 26, 2024	0.65	0.65	0.65	0.66	0.61	208,114
December 24, 2024	0.62	0.66	0.66	0.68	0.59	662,300
December 23, 2024	0.58	0.62	0.62	0.62	0.58	109,830
December 20, 2024	0.6	0.59	0.59	0.65	0.59	175,400
December 19, 2024	0.62	0.59	0.59	0.64	0.59	308,412
December 18, 2024	0.64	0.6	0.6	0.66	0.6	450,416
December 17, 2024	0.65	0.66	0.66	0.66	0.64	362,800
December 16, 2024	0.73	0.64	0.64	0.73	0.64	682,008
December 13, 2024	0.74	0.71	0.71	0.74	0.68	539,549

SRM Entertainment, Inc. (SRM) NASDAQ