SRM Entertainment, Inc. Common Stock (SRM) Historical Stock Data

0.59 ↓0.00 (-0.52%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SRM is down -2.34% a day on average. There have been 11 days where SRM Entertainment, Inc. Common Stock closed green and 19 days where SRM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.60	0.59	↓$0.01 (-1.67%)	0.59	0.65	173.02K
2024-12-19	0.62	0.59	↓$0.03 (-4.34%)	0.59	0.64	308.39K
2024-12-18	0.64	0.60	↓$0.04 (-5.63%)	0.60	0.66	450.42K
2024-12-17	0.65	0.66	↑$0.01 (1.71%)	0.64	0.66	362.79K
2024-12-16	0.73	0.64	↓$0.09 (-11.79%)	0.64	0.73	682.01K
2024-12-13	0.74	0.71	↓$0.03 (-4.05%)	0.68	0.74	535.04K
2024-12-12	0.88	0.74	↓$0.14 (-15.81%)	0.74	0.88	2.06M
2024-12-11	0.76	0.74	↓$0.02 (-2.25%)	0.74	0.80	526.97K
2024-12-10	0.75	0.79	↑$0.05 (6.04%)	0.75	0.83	792.77K
2024-12-09	0.71	0.75	↑$0.04 (4.93%)	0.70	0.85	1.20M
2024-12-06	0.78	0.73	↓$0.06 (-7.26%)	0.73	0.79	1.68M
2024-12-05	0.89	0.79	↓$0.10 (-11.42%)	0.74	0.89	7.04M
2024-12-04	1.37	1.16	↓$0.21 (-15.33%)	1.04	1.66	143.43M
2024-12-03	0.63	0.63	↑$0.00 (0.02%)	0.61	0.64	105.80K
2024-12-02	0.63	0.62	↓$0.00 (-0.67%)	0.60	0.65	150.93K
2024-11-29	0.65	0.64	↓$0.01 (-1.52%)	0.64	0.66	60.56K
2024-11-27	0.65	0.64	↓$0.01 (-1.45%)	0.62	0.69	73.77K
2024-11-26	0.69	0.67	↓$0.02 (-2.90%)	0.60	0.69	297.24K
2024-11-25	0.78	0.70	↓$0.08 (-10.38%)	0.68	0.81	1.40M
2024-11-22	0.72	0.68	↓$0.04 (-5.83%)	0.63	0.72	152.42K
2024-11-21	0.65	0.71	↑$0.06 (9.23%)	0.59	0.72	327.68K
2024-11-20	0.58	0.62	↑$0.03 (5.31%)	0.56	0.63	42.47K
2024-11-19	0.58	0.60	↑$0.02 (3.50%)	0.55	0.63	95.82K
2024-11-18	0.62	0.63	↑$0.01 (1.66%)	0.59	0.64	117.93K
2024-11-15	0.63	0.61	↓$0.02 (-2.44%)	0.60	0.63	19.87K
2024-11-14	0.58	0.62	↑$0.04 (7.81%)	0.55	0.64	133.81K
2024-11-13	0.59	0.57	↓$0.02 (-2.60%)	0.55	0.60	89.23K
2024-11-12	0.60	0.58	↓$0.03 (-4.44%)	0.57	0.62	141.73K
2024-11-11	0.63	0.64	↑$0.01 (1.43%)	0.60	0.65	74.37K
2024-11-08	0.65	0.65	↑$0.00 (0.00%)	0.58	0.66	296.67K