SRM Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	8.00	8.15	7.25	7.68	7.68	-3.52%	2,494,885
Jun 26, 2025	8.38	9.08	7.63	7.96	7.96	-8.29%	3,583,622
Jun 25, 2025	7.63	8.70	7.20	8.68	8.68	9.87%	5,929,698
Jun 24, 2025	9.41	9.50	7.56	7.90	7.90	-16.22%	11,158,151
Jun 23, 2025	9.66	12.13	9.20	9.43	9.43	-14.58%	27,094,114
Jun 20, 2025	9.48	12.80	9.01	11.04	11.04	34.63%	55,074,661
Jun 18, 2025	6.93	8.50	6.80	8.20	8.20	6.08%	12,043,938
Jun 17, 2025	8.86	8.87	6.36	7.73	7.73	-15.89%	24,772,938
Jun 16, 2025	5.52	10.84	4.30	9.19	9.19	533.79%	248,080,667
Jun 13, 2025	1.20	1.48	1.03	1.45	1.45	22.88%	2,054,356
Jun 12, 2025	0.87	1.28	0.87	1.18	1.18	35.63%	3,610,909
Jun 11, 2025	0.81	0.93	0.81	0.87	0.87	3.69%	717,247
Jun 10, 2025	0.80	0.84	0.78	0.84	0.84	3.58%	235,420
Jun 9, 2025	0.81	0.86	0.79	0.81	0.81	0.12%	324,396
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