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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	1.2	1.45	1.45	1.48	1.03	2.05M
June 12, 2025	0.87	1.18	1.18	1.28	0.87	3.61M
June 11, 2025	0.81	0.87	0.87	0.93	0.81	717,247
June 10, 2025	0.8	0.84	0.84	0.84	0.78	232,524
June 09, 2025	0.81	0.81	0.81	0.86	0.79	324,400
June 06, 2025	0.77	0.81	0.81	0.81	0.76	478,105
June 05, 2025	0.62	0.75	0.75	0.78	0.62	1.47M
June 04, 2025	0.62	0.61	0.61	0.68	0.56	940,900
June 03, 2025	0.57	0.56	0.56	0.57	0.54	181,058
June 02, 2025	0.56	0.57	0.57	0.58	0.56	179,213
May 30, 2025	0.57	0.57	0.57	0.61	0.55	112,113
May 29, 2025	0.64	0.58	0.58	0.64	0.55	479,840
May 28, 2025	0.63	0.63	0.63	0.64	0.59	291,185
May 27, 2025	0.59	0.63	0.63	0.65	0.59	540,722
May 23, 2025	0.51	0.63	0.63	0.66	0.51	1.73M
May 22, 2025	0.44	0.52	0.52	0.56	0.41	1.94M
May 21, 2025	0.42	0.43	0.43	0.44	0.41	292,552
May 20, 2025	0.43	0.43	0.43	0.44	0.41	39,895
May 19, 2025	0.45	0.43	0.43	0.45	0.42	203,537
May 16, 2025	0.44	0.43	0.43	0.46	0.41	110,058
May 15, 2025	0.44	0.43	0.43	0.45	0.42	172,900
May 14, 2025	0.43	0.45	0.45	0.45	0.41	450,340
May 13, 2025	0.42	0.4	0.4	0.44	0.4	401,107
May 12, 2025	0.41	0.44	0.44	0.45	0.41	489,200
May 09, 2025	0.44	0.42	0.42	0.44	0.4	251,550
May 08, 2025	0.41	0.45	0.45	0.46	0.4	671,638
May 07, 2025	0.41	0.4	0.42	0.44	0.39	312,605
May 06, 2025	0.41	0.42	0.42	0.44	0.4	470,953
May 05, 2025	0.4	0.4	0.4	0.42	0.4	205,500
May 02, 2025	0.41	0.4	0.4	0.42	0.39	227,423
May 01, 2025	0.43	0.41	0.41	0.43	0.39	378,880
April 30, 2025	0.39	0.4	0.4	0.43	0.38	227,319
April 29, 2025	0.42	0.4	0.4	0.43	0.38	336,377
April 28, 2025	0.38	0.41	0.41	0.42	0.36	452,614
April 25, 2025	0.38	0.4	0.4	0.44	0.37	1.2M
April 24, 2025	0.45	0.39	0.39	0.45	0.36	1.75M
April 23, 2025	0.35	0.46	0.46	0.52	0.34	2.45M
April 22, 2025	0.3	0.34	0.34	0.34	0.3	203,410
April 21, 2025	0.35	0.31	0.31	0.35	0.28	168,600
April 17, 2025	0.29	0.33	0.33	0.38	0.28	694,787
April 16, 2025	0.29	0.28	0.28	0.3	0.28	65,107
April 15, 2025	0.3	0.29	0.29	0.3	0.28	55,801
April 14, 2025	0.3	0.3	0.3	0.31	0.3	116,877
April 11, 2025	0.28	0.3	0.3	0.31	0.28	157,926
April 10, 2025	0.31	0.29	0.29	0.31	0.28	196,135
April 09, 2025	0.29	0.32	0.32	0.37	0.27	566,583
April 08, 2025	0.32	0.3	0.3	0.32	0.3	86,919
April 07, 2025	0.31	0.31	0.31	0.32	0.27	156,300
April 04, 2025	0.37	0.3	0.3	0.37	0.26	957,658
April 03, 2025	0.39	0.38	0.38	0.41	0.37	98,324
April 02, 2025	0.42	0.41	0.41	0.43	0.39	82,900
April 01, 2025	0.4	0.41	0.41	0.42	0.39	148,200
March 31, 2025	0.44	0.41	0.41	0.44	0.41	49,100
March 28, 2025	0.46	0.45	0.45	0.46	0.42	127,291
March 27, 2025	0.47	0.47	0.47	0.49	0.45	237,139
March 26, 2025	0.46	0.47	0.47	0.47	0.42	272,935
March 25, 2025	0.44	0.44	0.44	0.47	0.42	133,700
March 24, 2025	0.41	0.43	0.43	0.44	0.4	128,800
March 21, 2025	0.41	0.44	0.44	0.44	0.38	402,980
March 20, 2025	0.42	0.4	0.4	0.42	0.4	119,239

SRM Entertainment, Inc. (SRM) NASDAQ