5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-28.54%
3 MONTH PERFORMANCE
-46.17%
6 MONTH PERFORMANCE
-57.32%
YEAR-TO-DATE PERFORMANCE
-51.83%
1 YEAR PERFORMANCE
-81.96%
SRM Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.28 | $0.30 (7.22%) | $0.31 | $0.28 | 157,926 | $3.52 M |
| 04/10/2025 | $0.31 | $0.29 (-7.05%) | $0.31 | $0.28 | 196,135 | $3.34 M |
| 04/09/2025 | $0.29 | $0.32 (9.62%) | $0.37 | $0.27 | 572,500 | $3.71 M |
| 04/08/2025 | $0.32 | $0.30 (-4.75%) | $0.32 | $0.30 | 86,919 | $3.49 M |
| 04/07/2025 | $0.31 | $0.31 (0.48%) | $0.32 | $0.27 | 156,300 | $3.63 M |
| 04/04/2025 | $0.37 | $0.30 (-17.6%) | $0.37 | $0.26 | 959,248 | $3.51 M |
| 04/03/2025 | $0.39 | $0.38 (-3.85%) | $0.41 | $0.37 | 98,424 | $3.97 M |
| 04/02/2025 | $0.42 | $0.41 (-2.6%) | $0.43 | $0.39 | 82,900 | $4.29 M |
| 04/01/2025 | $0.40 | $0.41 (3.5%) | $0.42 | $0.39 | 148,200 | $4.81 M |
| 03/31/2025 | $0.44 | $0.41 (-7.52%) | $0.44 | $0.41 | 49,100 | $4.78 M |
| 03/28/2025 | $0.46 | $0.45 (-1.52%) | $0.46 | $0.42 | 139,924 | $5.27 M |
| 03/27/2025 | $0.47 | $0.47 (0.42%) | $0.49 | $0.45 | 239,866 | $5.01 M |
| 03/26/2025 | $0.46 | $0.47 (1.31%) | $0.47 | $0.42 | 272,935 | $4.92 M |
| 03/25/2025 | $0.44 | $0.44 (-0.07%) | $0.47 | $0.42 | 133,700 | $4.64 M |
| 03/24/2025 | $0.41 | $0.43 (4.67%) | $0.44 | $0.40 | 128,800 | $4.55 M |
| 03/21/2025 | $0.41 | $0.44 (7.9%) | $0.44 | $0.38 | 404,600 | $4.62 M |
| 03/20/2025 | $0.42 | $0.40 (-4.07%) | $0.42 | $0.40 | 119,239 | $4.24 M |
| 03/19/2025 | $0.40 | $0.40 (1.06%) | $0.41 | $0.38 | 113,300 | $4.26 M |
| 03/18/2025 | $0.42 | $0.38 (-9.07%) | $0.42 | $0.37 | 196,400 | $4.03 M |
| 03/17/2025 | $0.40 | $0.40 (0.25%) | $0.42 | $0.38 | 182,634 | $4.24 M |
| 03/14/2025 | $0.41 | $0.39 (-4.14%) | $0.42 | $0.38 | 220,700 | $4.17 M |
| 03/13/2025 | $0.42 | $0.40 (-2.94%) | $0.42 | $0.38 | 354,400 | $4.26 M |
| 03/12/2025 | $0.41 | $0.42 (3.82%) | $0.44 | $0.41 | 164,305 | $4.49 M |
| 03/11/2025 | $0.37 | $0.42 (13.78%) | $0.46 | $0.37 | 473,900 | $4.45 M |
| 03/10/2025 | $0.37 | $0.37 (0.14%) | $0.42 | $0.36 | 537,000 | $3.92 M |
| 03/07/2025 | $0.37 | $0.38 (1.89%) | $0.38 | $0.35 | 190,300 | $4.00 M |
| 03/06/2025 | $0.39 | $0.38 (-1.45%) | $0.41 | $0.36 | 292,633 | $4.02 M |
| 03/05/2025 | $0.41 | $0.40 (-3.05%) | $0.44 | $0.38 | 330,800 | $4.21 M |
| 03/04/2025 | $0.35 | $0.41 (18.84%) | $0.44 | $0.33 | 1.66 M | $4.34 M |
| 03/03/2025 | $0.37 | $0.35 (-7.26%) | $0.39 | $0.34 | 1.39 M | $3.65 M |
| 02/28/2025 | $0.43 | $0.41 (-4.33%) | $0.45 | $0.38 | 1.29 M | $4.30 M |
| 02/27/2025 | $0.60 | $0.48 (-19.25%) | $0.62 | $0.47 | 3.31 M | $5.13 M |
| 02/26/2025 | $0.64 | $0.62 (-2.34%) | $0.68 | $0.58 | 822,000 | $6.58 M |
| 02/25/2025 | $0.62 | $0.62 (-0.14%) | $0.66 | $0.58 | 1.87 M | $6.56 M |
| 02/24/2025 | $0.78 | $0.67 (-13.14%) | $0.79 | $0.66 | 2.53 M | $7.13 M |
| 02/21/2025 | $0.80 | $0.79 (-0.51%) | $0.83 | $0.72 | 3.29 M | $8.38 M |
| 02/20/2025 | $0.89 | $0.86 (-3.73%) | $0.93 | $0.81 | 3.18 M | $9.07 M |
| 02/19/2025 | $0.86 | $0.87 (0.28%) | $0.89 | $0.82 | 6.54 M | $9.16 M |
| 02/18/2025 | $0.89 | $0.95 (7.26%) | $1.09 | $0.81 | 80.14 M | $10.05 M |
| 02/14/2025 | $0.73 | $0.70 (-4.11%) | $0.85 | $0.60 | 254.39 M | $7.41 M |
| 02/13/2025 | $0.34 | $0.36 (4.68%) | $0.36 | $0.32 | 127,524 | $3.79 M |
| 02/12/2025 | $0.33 | $0.34 (2.49%) | $0.37 | $0.31 | 209,305 | $3.57 M |
| 02/11/2025 | $0.32 | $0.31 (-1.84%) | $0.33 | $0.31 | 61,300 | $3.32 M |
| 02/10/2025 | $0.30 | $0.32 (4.9%) | $0.33 | $0.30 | 146,000 | $3.33 M |
| 02/07/2025 | $0.34 | $0.32 (-6.87%) | $0.36 | $0.31 | 171,626 | $3.34 M |
| 02/06/2025 | $0.33 | $0.34 (1.21%) | $0.35 | $0.32 | 59,020 | $3.54 M |
| 02/05/2025 | $0.33 | $0.33 (0.54%) | $0.34 | $0.32 | 102,434 | $3.54 M |
| 02/04/2025 | $0.34 | $0.33 (-0.66%) | $0.35 | $0.31 | 175,706 | $3.52 M |
| 02/03/2025 | $0.35 | $0.33 (-4.64%) | $0.35 | $0.33 | 165,600 | $3.54 M |
| 01/31/2025 | $0.35 | $0.35 (0.63%) | $0.37 | $0.35 | 123,488 | $3.73 M |
| 01/30/2025 | $0.39 | $0.35 (-9.12%) | $0.39 | $0.33 | 415,400 | $3.70 M |
| 01/29/2025 | $0.38 | $0.39 (2.37%) | $0.39 | $0.38 | 126,863 | $4.12 M |
| 01/28/2025 | $0.39 | $0.38 (-2.31%) | $0.41 | $0.36 | 202,036 | $4.03 M |
| 01/27/2025 | $0.42 | $0.40 (-4.5%) | $0.45 | $0.39 | 364,100 | $4.26 M |
| 01/24/2025 | $0.44 | $0.44 (-0.23%) | $0.46 | $0.43 | 114,091 | $4.61 M |
| 01/23/2025 | $0.46 | $0.45 (-2.17%) | $0.48 | $0.43 | 333,500 | $4.76 M |
| 01/22/2025 | $0.45 | $0.47 (3.5%) | $0.50 | $0.44 | 652,003 | $4.94 M |
| 01/21/2025 | $0.46 | $0.46 (0%) | $0.49 | $0.45 | 366,100 | $4.81 M |
| 01/17/2025 | $0.47 | $0.45 (-4.05%) | $0.47 | $0.45 | 212,500 | $4.76 M |
| 01/16/2025 | $0.41 | $0.45 (8.47%) | $0.46 | $0.41 | 258,500 | $4.74 M |
| 01/15/2025 | $0.49 | $0.44 (-11.74%) | $0.50 | $0.41 | 717,800 | $4.61 M |
| 01/14/2025 | $0.54 | $0.50 (-6.3%) | $0.55 | $0.48 | 471,727 | $5.34 M |
| 01/13/2025 | $0.54 | $0.55 (2.52%) | $0.55 | $0.50 | 643,303 | $5.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
