-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
+7.95% -
3 MONTH PERFORMANCE
-32.71% -
6 MONTH PERFORMANCE
-55.56% -
YEAR-TO-DATE PERFORMANCE
-53.55% -
1 YEAR PERFORMANCE
-57.89%
SRM Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $0.76 | $0.75 (-0.92%) | $0.81 | $0.71 | 18,535 | $7.66 M |
| 08/30/2024 | $0.74 | $0.76 (2.65%) | $0.76 | $0.74 | 3,914 | $7.76 M |
| 08/29/2024 | $0.79 | $0.74 (-6.23%) | $0.79 | $0.70 | 25,437 | $7.50 M |
| 08/28/2024 | $0.80 | $0.76 (-4.88%) | $0.81 | $0.75 | 13,441 | $7.75 M |
| 08/27/2024 | $0.80 | $0.81 (1.24%) | $0.82 | $0.80 | 16,700 | $8.25 M |
| 08/26/2024 | $0.82 | $0.82 (0%) | $0.83 | $0.80 | 12,000 | $8.35 M |
| 08/23/2024 | $0.82 | $0.82 (0%) | $0.83 | $0.80 | 16,944 | $8.35 M |
| 08/22/2024 | $0.82 | $0.82 (-0.73%) | $0.85 | $0.80 | 8,744 | $8.30 M |
| 08/21/2024 | $0.89 | $0.84 (-5.34%) | $0.89 | $0.84 | 20,939 | $8.57 M |
| 08/20/2024 | $0.87 | $0.87 (-0.18%) | $0.93 | $0.82 | 41,278 | $8.84 M |
| 08/19/2024 | $0.80 | $0.82 (2.82%) | $0.90 | $0.79 | 49,945 | $8.35 M |
| 08/16/2024 | $0.70 | $0.77 (10.57%) | $0.82 | $0.69 | 54,407 | $7.89 M |
| 08/15/2024 | $0.67 | $0.70 (4.73%) | $0.70 | $0.67 | 51,496 | $7.13 M |
| 08/14/2024 | $0.69 | $0.65 (-5.59%) | $0.70 | $0.65 | 19,900 | $6.64 M |
| 08/13/2024 | $0.81 | $0.70 (-14.19%) | $0.83 | $0.70 | 70,939 | $7.08 M |
| 08/12/2024 | $0.88 | $0.82 (-7.25%) | $0.90 | $0.81 | 46,048 | $8.32 M |
| 08/09/2024 | $0.99 | $0.90 (-8.89%) | $0.99 | $0.86 | 29,321 | $9.19 M |
| 08/08/2024 | $0.94 | $0.93 (-1.06%) | $0.98 | $0.91 | 23,200 | $9.34 M |
| 08/07/2024 | $1.00 | $0.97 (-3%) | $1.00 | $0.93 | 44,738 | $9.74 M |
| 08/06/2024 | $0.97 | $0.93 (-4.11%) | $0.98 | $0.93 | 24,730 | $9.34 M |
| 08/05/2024 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.93 | 63,915 | $9.64 M |
| 08/02/2024 | $0.99 | $1.00 (1.27%) | $1.05 | $0.98 | 36,747 | $10.04 M |
| 08/01/2024 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 41,423 | $10.24 M |
| 07/31/2024 | $1.16 | $1.04 (-10.34%) | $1.16 | $1.04 | 140,500 | $10.45 M |
| 07/30/2024 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.14 | 67,834 | $11.65 M |
| 07/29/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.19 | 58,300 | $12.35 M |
| 07/26/2024 | $1.28 | $1.25 (-2.34%) | $1.35 | $1.21 | 46,800 | $12.55 M |
| 07/25/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.23 | 47,500 | $12.86 M |
| 07/24/2024 | $1.34 | $1.27 (-5.22%) | $1.37 | $1.26 | 83,083 | $12.76 M |
| 07/23/2024 | $1.40 | $1.38 (-1.43%) | $1.45 | $1.37 | 87,300 | $13.86 M |
| 07/22/2024 | $1.21 | $1.42 (17.36%) | $1.42 | $1.19 | 120,904 | $14.26 M |
| 07/19/2024 | $1.25 | $1.18 (-5.6%) | $1.30 | $1.18 | 83,425 | $11.85 M |
| 07/18/2024 | $1.38 | $1.20 (-13.04%) | $1.40 | $1.20 | 76,972 | $12.05 M |
| 07/17/2024 | $1.17 | $1.39 (18.8%) | $1.40 | $1.17 | 151,077 | $13.96 M |
| 07/16/2024 | $1.22 | $1.25 (2.46%) | $1.25 | $1.16 | 152,185 | $12.55 M |
| 07/15/2024 | $1.14 | $1.12 (-1.75%) | $1.27 | $1.11 | 140,317 | $11.25 M |
| 07/12/2024 | $1.06 | $1.16 (9.43%) | $1.20 | $1.06 | 98,190 | $11.65 M |
| 07/11/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.04 | 52,517 | $10.75 M |