-
5 DAY PERFORMANCE
-1.58% -
1 MONTH PERFORMANCE
-16.97% -
3 MONTH PERFORMANCE
-25.88% -
6 MONTH PERFORMANCE
-48.36% -
YEAR-TO-DATE PERFORMANCE
-59.35% -
1 YEAR PERFORMANCE
-79.00%
SRM Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.63 | $0.63 (0.02%) | $0.64 | $0.61 | 105,706 | $6.67 M |
| 12/02/2024 | $0.63 | $0.62 (-0.67%) | $0.65 | $0.60 | 150,930 | $6.58 M |
| 11/29/2024 | $0.65 | $0.64 (-1.52%) | $0.66 | $0.64 | 60,600 | $6.77 M |
| 11/27/2024 | $0.65 | $0.64 (-1.45%) | $0.69 | $0.62 | 73,800 | $6.78 M |
| 11/26/2024 | $0.69 | $0.67 (-2.9%) | $0.69 | $0.60 | 297,244 | $7.09 M |
| 11/25/2024 | $0.78 | $0.70 (-10.38%) | $0.81 | $0.68 | 1.40 M | $7.40 M |
| 11/22/2024 | $0.72 | $0.68 (-5.83%) | $0.72 | $0.63 | 152,520 | $7.17 M |
| 11/21/2024 | $0.65 | $0.71 (9.23%) | $0.72 | $0.59 | 327,900 | $7.51 M |
| 11/20/2024 | $0.58 | $0.62 (5.31%) | $0.63 | $0.56 | 42,729 | $6.51 M |
| 11/19/2024 | $0.58 | $0.60 (3.5%) | $0.63 | $0.55 | 95,822 | $6.35 M |
| 11/18/2024 | $0.62 | $0.63 (1.66%) | $0.64 | $0.59 | 117,928 | $6.67 M |
| 11/15/2024 | $0.63 | $0.61 (-2.44%) | $0.63 | $0.60 | 19,900 | $6.50 M |
| 11/14/2024 | $0.58 | $0.62 (7.81%) | $0.64 | $0.55 | 133,805 | $6.57 M |
| 11/13/2024 | $0.59 | $0.57 (-2.6%) | $0.60 | $0.55 | 89,600 | $6.03 M |
| 11/12/2024 | $0.60 | $0.58 (-4.44%) | $0.62 | $0.57 | 149,326 | $6.08 M |
| 11/11/2024 | $0.63 | $0.64 (1.43%) | $0.65 | $0.60 | 74,400 | $6.77 M |
| 11/08/2024 | $0.65 | $0.65 (0%) | $0.66 | $0.58 | 296,729 | $6.62 M |
| 11/07/2024 | $0.65 | $0.65 (-0.5%) | $0.69 | $0.65 | 89,446 | $6.64 M |
| 11/06/2024 | $0.67 | $0.65 (-1.58%) | $0.70 | $0.63 | 331,897 | $6.67 M |
| 11/05/2024 | $0.72 | $0.70 (-2.4%) | $0.74 | $0.70 | 322,400 | $7.16 M |
| 11/04/2024 | $0.92 | $0.76 (-17.52%) | $0.97 | $0.70 | 3.00 M | $7.73 M |
| 11/01/2024 | $0.73 | $0.84 (15.07%) | $0.87 | $0.73 | 1.41 M | $8.56 M |
| 10/31/2024 | $0.67 | $0.72 (7.06%) | $0.75 | $0.66 | 273,829 | $7.34 M |
| 10/30/2024 | $0.69 | $0.66 (-4.03%) | $0.71 | $0.66 | 135,500 | $6.74 M |
| 10/29/2024 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 103,112 | $7.03 M |
| 10/28/2024 | $0.76 | $0.69 (-9.29%) | $0.79 | $0.65 | 204,700 | $7.03 M |
| 10/25/2024 | $0.78 | $0.75 (-4.05%) | $0.80 | $0.75 | 184,545 | $7.67 M |
| 10/24/2024 | $0.80 | $0.80 (0.68%) | $0.84 | $0.77 | 368,000 | $8.20 M |
| 10/23/2024 | $0.86 | $0.81 (-6.14%) | $0.89 | $0.80 | 760,400 | $8.25 M |
| 10/22/2024 | $1.05 | $0.94 (-10.48%) | $1.12 | $0.77 | 17.68 M | $9.58 M |
| 10/21/2024 | $0.72 | $0.74 (2.22%) | $0.74 | $0.68 | 7.94 M | $7.50 M |
| 10/18/2024 | $0.68 | $0.71 (3.93%) | $0.75 | $0.68 | 74,802 | $7.24 M |
| 10/17/2024 | $0.67 | $0.71 (5.07%) | $0.75 | $0.64 | 75,800 | $7.18 M |
| 10/16/2024 | $0.68 | $0.68 (0.77%) | $0.73 | $0.66 | 23,100 | $6.93 M |
| 10/15/2024 | $0.65 | $0.66 (1.67%) | $0.69 | $0.64 | 46,016 | $6.75 M |
| 10/14/2024 | $0.74 | $0.67 (-8.94%) | $0.74 | $0.64 | 107,190 | $6.85 M |
| 10/11/2024 | $0.70 | $0.71 (0.87%) | $0.75 | $0.70 | 45,016 | $7.23 M |
| 10/10/2024 | $0.74 | $0.72 (-2.49%) | $0.76 | $0.70 | 90,800 | $7.35 M |
| 10/09/2024 | $0.71 | $0.76 (6.33%) | $0.84 | $0.70 | 251,800 | $7.70 M |
| 10/08/2024 | $0.70 | $0.71 (1.57%) | $0.75 | $0.70 | 2,700 | $7.24 M |
| 10/07/2024 | $0.70 | $0.72 (2.86%) | $0.75 | $0.70 | 16,831 | $7.34 M |
| 10/04/2024 | $0.71 | $0.71 (0.03%) | $0.74 | $0.70 | 37,617 | $7.24 M |
| 10/03/2024 | $0.73 | $0.72 (-1.81%) | $0.73 | $0.70 | 12,561 | $7.30 M |
| 10/02/2024 | $0.70 | $0.70 (0.41%) | $0.74 | $0.70 | 10,800 | $7.16 M |
| 10/01/2024 | $0.73 | $0.72 (-0.69%) | $0.77 | $0.71 | 26,509 | $7.35 M |
| 09/30/2024 | $0.71 | $0.75 (5.48%) | $0.75 | $0.70 | 20,929 | $7.63 M |
| 09/27/2024 | $0.72 | $0.72 (1.1%) | $0.74 | $0.70 | 8,100 | $7.37 M |
| 09/26/2024 | $0.73 | $0.73 (0.34%) | $0.75 | $0.70 | 86,689 | $7.46 M |
| 09/25/2024 | $0.77 | $0.72 (-6.36%) | $0.80 | $0.71 | 32,400 | $7.35 M |
| 09/24/2024 | $0.74 | $0.78 (5.41%) | $0.78 | $0.71 | 227,600 | $7.95 M |
| 09/23/2024 | $0.71 | $0.74 (3.23%) | $0.74 | $0.71 | 45,400 | $7.49 M |
| 09/20/2024 | $0.72 | $0.71 (-1.11%) | $0.74 | $0.71 | 44,146 | $7.25 M |
| 09/19/2024 | $0.77 | $0.72 (-6.05%) | $0.77 | $0.70 | 54,939 | $7.33 M |
| 09/18/2024 | $0.72 | $0.72 (0.51%) | $0.74 | $0.69 | 35,748 | $7.37 M |
| 09/17/2024 | $0.73 | $0.72 (-2.05%) | $0.75 | $0.71 | 19,018 | $7.29 M |
| 09/16/2024 | $0.68 | $0.71 (5.01%) | $0.81 | $0.68 | 130,125 | $7.28 M |
| 09/13/2024 | $0.67 | $0.69 (3.74%) | $0.74 | $0.67 | 95,700 | $7.07 M |
| 09/12/2024 | $0.65 | $0.69 (6.08%) | $0.80 | $0.65 | 76,047 | $7.02 M |
| 09/11/2024 | $0.80 | $0.67 (-16.62%) | $0.80 | $0.61 | 230,600 | $6.80 M |
| 09/10/2024 | $0.84 | $0.80 (-4.18%) | $0.86 | $0.80 | 90,503 | $8.15 M |
| 09/09/2024 | $0.93 | $0.85 (-8.6%) | $0.98 | $0.81 | 218,318 | $8.66 M |
| 09/06/2024 | $1.14 | $1.01 (-11.4%) | $1.22 | $0.90 | 1.21 M | $10.29 M |
| 09/05/2024 | $0.87 | $1.22 (40.23%) | $1.25 | $0.84 | 1.88 M | $12.43 M |
| 09/04/2024 | $0.76 | $0.85 (11.84%) | $0.88 | $0.75 | 78,105 | $8.66 M |