Dark

SRM
SRM Entertainment, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.4187USD-6.748%(-0.0303)251,550

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:07:30 AM EDT

0.4489USD-0.022%(-0.0001)1,230

After-hours

May 9, 2025 4:36:30 PM EDT

0.4110USD-1.839%(-0.0077)263

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.4400	0.440000	0.404100	0.418600	-6.771%	251,550	0.000%
2025-05-08	0.4100	0.459900	0.399900	0.449000	+11.970%	674,843	-6.771%
2025-05-07	0.4110	0.435000	0.392500	0.401000	-4.296%	317,343	+4.389%
2025-05-06	0.4096	0.439500	0.400000	0.419000	+3.764%	471,056	-0.095%
2025-05-05	0.4000	0.418000	0.400000	0.403800	+0.698%	205,494	+3.665%
2025-05-02	0.4089	0.419400	0.390200	0.401000	-2.219%	228,943	+4.389%
2025-05-01	0.4300	0.430000	0.390400	0.410100	+2.269%	378,880	+2.073%
2025-04-30	0.3900	0.428000	0.382600	0.401000	+0.200%	228,819	+4.389%
2025-04-29	0.4240	0.430000	0.380000	0.400200	-2.152%	350,304	+4.598%
2025-04-28	0.3800	0.417700	0.361000	0.409000	+3.440%	452,614	+2.347%
2025-04-25	0.3800	0.439000	0.370000	0.395400	+0.432%	1,199,969	+5.867%
2025-04-24	0.4500	0.450000	0.360900	0.393700	-14.227%	1,754,134	+6.325%
2025-04-23	0.3500	0.520000	0.340100	0.459000	+36.283%	2,454,304	-8.802%
2025-04-22	0.3001	0.339400	0.300100	0.336800	+9.600%	232,422	+24.287%
2025-04-21	0.3450	0.345000	0.281500	0.307300	-6.311%	168,589	+36.219%
2025-04-17	0.2900	0.377000	0.279900	0.328000	+16.312%	735,975	+27.622%
2025-04-16	0.2900	0.301800	0.282000	0.282000	-3.754%	65,107	+48.440%
2025-04-15	0.3000	0.301400	0.285000	0.293000	-2.722%	56,712	+42.867%
2025-04-14	0.3030	0.309000	0.295000	0.301200	-0.594%	116,877	+38.977%
2025-04-11	0.2826	0.314900	0.280000	0.303000	+5.355%	159,140	+38.152%
2025-04-10	0.3094	0.309400	0.280000	0.287600	-9.843%	196,135	+45.549%
2025-04-09	0.2910	0.370000	0.270100	0.319000	+6.316%	572,493	+31.223%
2025-04-08	0.3150	0.317700	0.300000	0.300050	-3.830%	86,709	+39.510%
2025-04-07	0.3105	0.315100	0.270300	0.312000	+3.175%	156,291	+34.167%
2025-04-04	0.3670	0.367000	0.260700	0.302400	-19.360%	959,248	+38.426%
2025-04-03	0.3900	0.405000	0.370000	0.375000	-7.407%	98,424	+11.627%
2025-04-02	0.4158	0.429900	0.390000	0.405000	-2.174%	82,863	+3.358%
2025-04-01	0.4000	0.421500	0.390000	0.414000	+0.730%	148,180	+1.111%
2025-03-31	0.4444	0.444400	0.411000	0.411000	-9.272%	49,094	+1.849%
2025-03-28	0.4600	0.464600	0.420100	0.453000	-4.228%	139,924	-7.594%
2025-03-27	0.4710	0.492000	0.450000	0.473000	+1.720%	239,866	-11.501%
2025-03-26	0.4590	0.468000	0.420001	0.465000	+5.995%	272,935	-9.978%
2025-03-25	0.4390	0.470000	0.420000	0.438700	+2.023%	133,665	-4.582%
2025-03-24	0.4108	0.440000	0.401100	0.430000	-1.602%	128,774	-2.651%
2025-03-21	0.4050	0.440000	0.380000	0.437000	+8.978%	404,598	-4.211%
2025-03-20	0.4180	0.418500	0.400000	0.401000	-0.298%	119,239	+4.389%
2025-03-19	0.3980	0.408800	0.380100	0.402200	+5.564%	113,276	+4.078%
2025-03-18	0.4190	0.419000	0.370100	0.381000	-4.988%	196,378	+9.869%
2025-03-17	0.4000	0.420000	0.380000	0.401000	+1.777%	182,634	+4.389%
2025-03-14	0.4110	0.419800	0.380000	0.394000	-2.185%	220,653	+6.244%
2025-03-13	0.4150	0.423800	0.380700	0.402800	-5.000%	354,385	+3.923%
2025-03-12	0.4084	0.440000	0.408400	0.424000	+0.713%	164,305	-1.274%
2025-03-11	0.3700	0.460000	0.370000	0.421000	+13.630%	473,876	-0.570%
2025-03-10	0.3700	0.415000	0.360200	0.370500	-1.984%	536,965	+12.982%
2025-03-07	0.3710	0.379900	0.352600	0.378000	-0.526%	190,265	+10.741%
2025-03-06	0.3856	0.410000	0.364949	0.380000	-4.403%	292,633	+10.158%
2025-03-05	0.4100	0.439999	0.380200	0.397500	-3.049%	330,755	+5.308%
2025-03-04	0.3450	0.440000	0.330500	0.410000	+18.841%	1,659,653	+2.098%
2025-03-03	0.3720	0.389900	0.336200	0.345000	-15.150%	1,394,915	+21.333%
2025-02-28	0.4250	0.446100	0.375000	0.406600	-16.078%	1,293,527	+2.951%
2025-02-27	0.6000	0.619900	0.466600	0.484500	-22.043%	3,312,662	-13.602%
2025-02-26	0.6364	0.678000	0.580800	0.621500	+0.226%	821,988	-32.647%
2025-02-25	0.6210	0.660000	0.580000	0.620100	-8.011%	1,872,837	-32.495%
2025-02-24	0.7761	0.790000	0.660000	0.674100	-14.929%	2,526,450	-37.902%
2025-02-21	0.7965	0.830000	0.720000	0.792400	-7.516%	3,293,023	-47.173%
2025-02-20	0.8900	0.927200	0.809000	0.856800	-0.982%	3,175,540	-51.144%
2025-02-19	0.8629	0.892300	0.820000	0.865300	-8.916%	6,541,814	-51.624%
2025-02-18	0.8857	1.090000	0.811001	0.950000	+35.714%	80,139,976	-55.937%
2025-02-14	0.7300	0.851490	0.601200	0.700000	+95.531%	254,392,344	-40.200%
2025-02-13	0.3420	0.358900	0.321800	0.358000	+6.168%	127,524	+16.927%
2025-02-12	0.3290	0.366100	0.310000	0.337200	+7.354%	209,305	+24.140%
2025-02-11	0.3200	0.328500	0.310000	0.314100	-0.286%	61,257	+33.270%
2025-02-10	0.3003	0.330000	0.300300	0.315000	-0.222%	145,954	+32.889%
2025-02-07	0.3390	0.355200	0.307700	0.315700	-5.761%	171,626	+32.594%
2025-02-06	0.3310	0.350000	0.322800	0.335000	+0.060%	59,020	+24.955%
2025-02-05	0.3330	0.335000	0.321200	0.334800	+0.541%	102,434	+25.030%
2025-02-04	0.3352	0.348700	0.311100	0.333000	-0.538%	175,706	+25.706%
2025-02-03	0.3511	0.351100	0.332201	0.334800	-4.940%	165,588	+25.030%
2025-01-31	0.3500	0.367500	0.345000	0.352200	+0.657%	123,488	+18.853%
2025-01-30	0.3850	0.394900	0.333500	0.349900	-10.051%	415,384	+19.634%
2025-01-29	0.3800	0.394900	0.380000	0.389000	+2.100%	126,835	+7.609%
2025-01-28	0.3900	0.409500	0.361000	0.381000	-5.459%	202,036	+9.869%
2025-01-27	0.4220	0.449900	0.390000	0.403000	-7.463%	364,060	+3.871%
2025-01-24	0.4365	0.459899	0.434700	0.435500	-3.222%	114,091	-3.881%
2025-01-23	0.4600	0.479900	0.431100	0.450000	-3.599%	333,493	-6.978%
2025-01-22	0.4510	0.500000	0.440100	0.466800	+2.593%	652,003	-10.326%
2025-01-21	0.4550	0.491999	0.445000	0.455000	+1.111%	366,094	-8.000%
2025-01-17	0.4690	0.469000	0.447500	0.450000	+0.446%	212,455	-6.978%
2025-01-16	0.4130	0.459900	0.412000	0.448000	+2.752%	258,465	-6.563%
2025-01-15	0.4940	0.497999	0.406200	0.436000	-13.526%	717,786	-3.991%
2025-01-14	0.5381	0.547900	0.480100	0.504200	-8.940%	471,727	-16.977%
2025-01-13	0.5401	0.553700	0.500000	0.553700	-1.634%	643,303	-24.399%
2025-01-10	0.6390	0.671700	0.555800	0.562900	-12.019%	1,480,258	-25.635%
2025-01-08	0.7690	0.840000	0.610000	0.639800	-6.599%	12,943,957	-34.573%
2025-01-07	0.7000	0.700000	0.640500	0.685000	-0.073%	214,367	-38.891%
2025-01-06	0.6700	0.695400	0.645200	0.685500	+4.817%	652,607	-38.935%
2025-01-03	0.6710	0.671000	0.610000	0.654000	-0.909%	504,781	-35.994%
2025-01-02	0.6238	0.678000	0.605200	0.660000	+4.928%	592,546	-36.576%
2024-12-31	0.6600	0.670000	0.608900	0.629000	-7.500%	798,489	-33.450%
2024-12-30	0.6100	0.730000	0.594000	0.680000	+10.569%	1,163,082	-38.441%
2024-12-27	0.6210	0.630101	0.590000	0.615000	-4.784%	270,277	-31.935%
2024-12-26	0.6500	0.660800	0.612000	0.645900	-2.135%	208,114	-35.191%
2024-12-24	0.6190	0.680000	0.592700	0.659990	+6.536%	662,292	-36.575%
2024-12-23	0.5830	0.619500	0.583000	0.619500	+5.000%	109,830	-32.429%
2024-12-20	0.6000	0.645000	0.590000	0.590000	-0.523%	175,382	-29.051%
2024-12-19	0.6200	0.639999	0.590000	0.593100	-1.805%	308,412	-29.422%
2024-12-18	0.6400	0.657300	0.601600	0.604000	-8.637%	450,416	-30.695%
2024-12-17	0.6500	0.664000	0.640000	0.661100	+2.943%	362,787	-36.681%
2024-12-16	0.7280	0.728000	0.640000	0.642200	-9.549%	682,008	-34.818%
2024-12-13	0.7400	0.741300	0.681000	0.710000	-4.054%	538,549	-41.042%
2024-12-12	0.8790	0.880000	0.740000	0.740000	-0.390%	2,060,149	-43.432%
2024-12-11	0.7600	0.800000	0.740000	0.742900	-5.962%	561,902	-43.653%
2024-12-10	0.7450	0.828100	0.745000	0.790000	+6.040%	793,296	-47.013%
2024-12-09	0.7100	0.845500	0.700000	0.745000	+2.660%	1,196,005	-43.812%
2024-12-06	0.7825	0.791900	0.725700	0.725700	-7.554%	1,688,372	-42.318%
2024-12-05	0.8862	0.886200	0.741200	0.785000	-32.328%	7,065,475	-46.675%
2024-12-04	1.3700	1.660000	1.040000	1.160000	+84.098%	143,640,272	-63.914%
2024-12-03	0.6300	0.640000	0.610100	0.630100	+1.302%	105,796	-33.566%
2024-12-02	0.6262	0.650000	0.600000	0.622000	-2.828%	150,930	-32.701%
2024-11-29	0.6500	0.660000	0.635000	0.640100	-0.062%	60,558	-34.604%
2024-11-27	0.6499	0.690000	0.621001	0.640500	-4.403%	73,766	-34.645%
2024-11-26	0.6900	0.690000	0.600000	0.670000	-4.149%	297,244	-37.522%
2024-11-25	0.7800	0.810000	0.680200	0.699000	+3.097%	1,397,359	-40.114%
2024-11-22	0.7200	0.720000	0.631000	0.678000	-4.507%	152,520	-38.260%
2024-11-21	0.6500	0.720000	0.590000	0.710000	+15.447%	327,850	-41.042%
2024-11-20	0.5840	0.630000	0.555500	0.615000	+2.449%	42,729	-31.935%
2024-11-19	0.5800	0.630000	0.553300	0.600300	-4.760%	95,822	-30.268%
2024-11-18	0.6200	0.640000	0.585500	0.630300	+2.555%	117,928	-33.587%
2024-11-15	0.6300	0.630000	0.601600	0.614600	-1.062%	19,869	-31.891%
2024-11-14	0.5762	0.640000	0.551100	0.621200	+8.982%	133,805	-32.614%
2024-11-13	0.5852	0.600250	0.551100	0.570000	-0.870%	89,583	-26.561%
2024-11-12	0.6017	0.616000	0.569600	0.575000	-10.156%	149,326	-27.200%
2024-11-11	0.6310	0.650000	0.601600	0.640000	-1.538%	74,370	-34.594%
2024-11-08	0.6500	0.661000	0.582000	0.650000	-0.200%	296,729	-35.600%
2024-11-07	0.6546	0.685000	0.650000	0.651300	-0.489%	89,446	-35.729%
2024-11-06	0.6650	0.700000	0.631000	0.654500	-6.859%	331,897	-36.043%
2024-11-05	0.7200	0.740000	0.695000	0.702700	-7.393%	322,379	-40.430%
2024-11-04	0.9200	0.970000	0.700000	0.758800	-9.667%	3,001,079	-44.834%
2024-11-01	0.7300	0.869300	0.730000	0.840000	+16.667%	1,410,762	-50.167%
2024-10-31	0.6725	0.750000	0.660100	0.720000	+8.761%	273,829	-41.861%
2024-10-30	0.6898	0.706900	0.660000	0.662000	-4.058%	135,486	-36.767%
2024-10-29	0.6900	0.720000	0.680000	0.690000	0.000%	103,112	-39.333%
2024-10-28	0.7607	0.789500	0.650000	0.690000	-8.330%	204,687	-39.333%
2024-10-25	0.7845	0.800100	0.750000	0.752700	-6.474%	184,545	-44.387%
2024-10-24	0.7994	0.840000	0.770000	0.804800	-0.642%	367,956	-47.987%
2024-10-23	0.8630	0.891000	0.803500	0.810000	-13.830%	760,398	-48.321%
2024-10-22	1.0500	1.120000	0.770000	0.940000	+27.717%	17,676,705	-55.468%
2024-10-21	0.7200	0.737000	0.680000	0.736000	+3.560%	7,936,098	-43.125%
2024-10-18	0.6838	0.748800	0.683800	0.710700	+0.809%	74,802	-41.100%
2024-10-17	0.6710	0.745500	0.640700	0.705000	+3.600%	75,775	-40.624%
2024-10-16	0.6753	0.730000	0.660000	0.680500	+2.686%	23,085	-38.486%
2024-10-15	0.6518	0.690000	0.640500	0.662700	-1.384%	45,154	-36.834%
2024-10-14	0.7380	0.738000	0.640100	0.672000	-5.352%	107,190	-37.708%
2024-10-11	0.7039	0.750000	0.703900	0.710000	-1.604%	45,016	-41.042%
2024-10-10	0.7400	0.760000	0.703800	0.721575	-4.554%	90,797	-41.988%
2024-10-09	0.7110	0.839900	0.700000	0.756000	+6.329%	251,787	-44.630%
2024-10-08	0.7000	0.750000	0.700000	0.711000	-1.250%	2,672	-41.125%
2024-10-07	0.7000	0.746800	0.700000	0.720000	+1.266%	16,831	-41.861%
2024-10-04	0.7108	0.740000	0.700900	0.711000	-0.809%	37,617	-41.125%
2024-10-03	0.7300	0.730000	0.700600	0.716800	+1.978%	12,561	-41.602%
2024-10-02	0.7000	0.737100	0.700000	0.702900	-2.618%	10,772	-40.447%
2024-10-01	0.7268	0.770000	0.706000	0.721800	-3.632%	26,509	-42.006%
2024-09-30	0.7101	0.750000	0.700101	0.749000	+3.596%	20,929	-44.112%
2024-09-27	0.7151	0.739900	0.700100	0.723000	-1.297%	8,066	-42.102%
2024-09-26	0.7300	0.750000	0.700000	0.732500	+1.595%	86,689	-42.853%
2024-09-25	0.7700	0.800000	0.712000	0.721000	-7.564%	32,373	-41.942%
2024-09-24	0.7400	0.780000	0.712000	0.780000	+6.122%	227,599	-46.333%
2024-09-23	0.7120	0.739000	0.712000	0.735000	+3.230%	45,382	-43.048%
2024-09-20	0.7200	0.739900	0.710000	0.712000	-1.056%	44,146	-41.208%
2024-09-19	0.7659	0.765900	0.700000	0.719600	-0.567%	54,939	-41.829%
2024-09-18	0.7200	0.740000	0.687900	0.723700	+1.075%	35,748	-42.158%
2024-09-17	0.7310	0.749900	0.710000	0.716000	+0.266%	19,018	-41.536%
2024-09-16	0.6800	0.811500	0.680000	0.714100	+2.926%	130,125	-41.381%
2024-09-13	0.6688	0.740000	0.668800	0.693800	+0.624%	95,681	-39.666%
2024-09-12	0.6500	0.799900	0.650000	0.689500	+3.373%	76,047	-39.289%
2024-09-11	0.8000	0.800000	0.612500	0.667000	-16.635%	230,555	-37.241%
2024-09-10	0.8350	0.856190	0.800000	0.800100	-5.871%	90,503	-47.682%
2024-09-09	0.9300	0.978100	0.810000	0.850000	-15.842%	218,318	-50.753%
2024-09-06	1.1400	1.220000	0.900000	1.010000	-17.213%	1,207,352	-58.554%
2024-09-05	0.8700	1.250000	0.838300	1.220000	+43.529%	1,879,010	-65.689%
2024-09-04	0.7600	0.878800	0.745800	0.850000	+13.032%	78,105	-50.753%
2024-09-03	0.7590	0.810000	0.710000	0.752000	-1.293%	18,535	-44.335%
2024-08-30	0.7422	0.761850	0.742200	0.761850	+3.498%	3,914	-45.055%
2024-08-29	0.7850	0.785000	0.700000	0.736100	-3.272%	25,437	-43.133%
2024-08-28	0.8000	0.810000	0.751300	0.761000	-6.038%	13,441	-44.993%
2024-08-27	0.8000	0.818000	0.800000	0.809900	-1.232%	16,676	-48.315%
2024-08-26	0.8200	0.829900	0.800001	0.820000	0.000%	11,960	-48.951%
2024-08-23	0.8200	0.830000	0.800000	0.820000	+0.613%	16,944	-48.951%
2024-08-22	0.8210	0.850000	0.800000	0.815000	-3.092%	8,744	-48.638%
2024-08-21	0.8884	0.889999	0.840000	0.841000	-3.032%	20,939	-50.226%
2024-08-20	0.8689	0.928900	0.820000	0.867300	+5.755%	41,278	-51.735%
2024-08-19	0.7976	0.899000	0.787600	0.820100	+5.956%	49,945	-48.957%
2024-08-16	0.7000	0.820000	0.689701	0.774000	+10.571%	52,607	-45.917%
2024-08-15	0.6684	0.700000	0.665000	0.700000	+7.461%	51,496	-40.200%
2024-08-14	0.6900	0.700000	0.651400	0.651400	-6.287%	19,879	-35.738%
2024-08-13	0.8100	0.830000	0.695050	0.695100	-14.837%	70,939	-39.778%
2024-08-12	0.8800	0.900000	0.810100	0.816200	-9.512%	46,048	-48.714%
2024-08-09	0.9900	0.990000	0.864800	0.902000	-3.011%	29,321	-53.592%
2024-08-08	0.9400	0.981800	0.910000	0.930000	-4.124%	23,156	-54.989%
2024-08-07	1.0000	1.000000	0.932500	0.970000	+4.290%	44,738	-56.845%
2024-08-06	0.9700	0.983950	0.930000	0.930100	-3.115%	24,730	-54.994%
2024-08-05	0.9800	0.996000	0.930101	0.960000	-4.478%	63,915	-56.396%
2024-08-02	0.9875	1.050000	0.980100	1.005000	-1.471%	36,747	-58.348%
2024-08-01	1.0300	1.079900	1.020000	1.020000	-1.923%	41,423	-58.961%
2024-07-31	1.1600	1.160000	1.040000	1.040000	-10.568%	140,485	-59.750%
2024-07-30	1.2500	1.250000	1.140000	1.162900	-5.455%	67,834	-64.004%
2024-07-29	1.2900	1.290000	1.190000	1.230000	-1.600%	58,261	-65.967%
2024-07-26	1.2800	1.350000	1.210000	1.250000	-2.344%	46,771	-66.512%
2024-07-25	1.2800	1.300000	1.230000	1.280000	+0.787%	47,480	-67.297%
2024-07-24	1.3400	1.365200	1.260000	1.270000	-7.971%	83,083	-67.039%
2024-07-23	1.4000	1.450000	1.370000	1.380000	-2.817%	74,615	-69.667%
2024-07-22	1.2100	1.420000	1.190000	1.420000	+20.339%	120,904	-70.521%
2024-07-19	1.2500	1.300000	1.180000	1.180000	-1.667%	83,425	-64.525%
2024-07-18	1.3800	1.397900	1.200000	1.200000	-13.669%	76,972	-65.117%
2024-07-17	1.1700	1.400000	1.170000	1.390000	+11.200%	151,077	-69.885%
2024-07-16	1.2200	1.250000	1.160000	1.250000	+11.607%	152,185	-66.512%
2024-07-15	1.1400	1.269900	1.110000	1.120000	-3.448%	140,317	-62.625%
2024-07-12	1.0600	1.200000	1.060000	1.160000	+8.411%	98,190	-63.914%
2024-07-11	1.1200	1.120000	1.043600	1.070000	-4.464%	52,517	-60.879%
2024-07-10	1.1500	1.150000	1.082500	1.120000	-2.609%	24,360	-62.625%
2024-07-09	1.1200	1.150000	1.090000	1.150000	+1.770%	69,257	-63.600%
2024-07-08	1.0200	1.130000	1.020000	1.130000	+6.604%	53,074	-62.956%
2024-07-05	1.0600	1.149900	1.050000	1.060000	-7.018%	27,936	-60.509%
2024-07-03	1.0800	1.140000	1.060000	1.140000	+3.636%	18,136	-63.281%
2024-07-02	1.1800	1.180000	1.080000	1.100000	-7.563%	22,076	-61.945%
2024-07-01	1.2600	1.268900	1.150000	1.190000	-5.556%	26,128	-64.824%
2024-06-28	1.1800	1.280000	1.150000	1.260000	+4.132%	52,796	-66.778%
2024-06-27	1.1900	1.210000	1.170000	1.210000	+10.000%	45,093	-65.405%
2024-06-26	1.0900	1.200000	1.090000	1.100000	-3.509%	43,212	-61.945%
2024-06-25	1.0900	1.230000	1.085000	1.140000	+8.571%	98,796	-63.281%
2024-06-24	0.9900	1.095000	0.990000	1.050000	+3.960%	57,606	-60.133%
2024-06-21	0.9900	1.020000	0.953600	1.010000	+5.208%	24,367	-58.554%
2024-06-20	1.0300	1.040100	0.950000	0.960000	-6.796%	44,999	-56.396%
2024-06-18	1.0700	1.110000	1.030000	1.030000	-8.273%	23,636	-59.359%
2024-06-17	1.1200	1.170000	1.120000	1.122900	-4.026%	23,745	-62.722%
2024-06-14	1.1600	1.180000	1.160000	1.170000	-0.426%	18,151	-64.222%
2024-06-13	1.1100	1.200000	1.091200	1.175000	+1.293%	23,858	-64.374%
2024-06-12	1.1000	1.230000	1.065000	1.160000	+11.538%	129,337	-63.914%
2024-06-11	1.0200	1.100000	1.020000	1.040000	-0.952%	21,767	-59.750%
2024-06-10	1.0600	1.100000	1.030000	1.050000	-4.545%	39,482	-60.133%
2024-06-07	1.1300	1.130000	1.100000	1.100000	-5.172%	34,876	-61.945%
2024-06-06	1.1800	1.225800	1.080000	1.160000	-3.333%	27,899	-63.914%
2024-06-05	1.2100	1.263000	1.150000	1.200000	-1.639%	49,619	-65.117%
2024-06-04	1.2800	1.280000	1.220000	1.220000	-3.937%	26,088	-65.689%
2024-06-03	1.3100	1.330000	1.260600	1.270000	-0.781%	28,653	-67.039%
2024-05-31	1.2800	1.340000	1.240000	1.280000	-3.687%	37,959	-67.297%
2024-05-30	1.3100	1.390000	1.270000	1.329000	-1.556%	27,081	-68.503%
2024-05-29	1.3600	1.440000	1.307500	1.350000	-2.174%	25,608	-68.993%
2024-05-28	1.4300	1.470000	1.380000	1.380000	-6.122%	24,830	-69.667%
2024-05-24	1.4800	1.480000	1.440000	1.470000	-0.676%	42,452	-71.524%
2024-05-23	1.4800	1.480000	1.420000	1.480000	0.000%	33,914	-71.716%
2024-05-22	1.4100	1.480000	1.360000	1.480000	+6.475%	49,248	-71.716%
2024-05-21	1.3900	1.400000	1.350000	1.390000	0.000%	45,020	-69.885%
2024-05-20	1.5000	1.500000	1.360000	1.390000	-5.442%	64,527	-69.885%
2024-05-17	1.4300	1.499900	1.370000	1.470000	+5.755%	60,994	-71.524%
2024-05-16	1.3200	1.420000	1.290300	1.390000	+8.594%	106,210	-69.885%
2024-05-15	1.2700	1.330000	1.270000	1.280000	-4.478%	76,760	-67.297%
2024-05-14	1.2200	1.350000	1.220000	1.340000	+8.943%	77,258	-68.761%
2024-05-13	1.2200	1.279900	1.220000	1.230000	-4.651%	41,733	-65.967%
2024-05-10	1.3200	1.330100	1.250000	1.290000	-5.839%	48,453	-67.550%
2024-05-09	1.4000	1.400000	1.350000	1.370000	-0.725%	36,656	-69.445%
2024-05-08	1.4100	1.420000	1.300100	1.380000	+5.344%	41,480	-69.667%
2024-05-07	1.3700	1.419000	1.310000	1.310000	-7.092%	57,305	-68.046%
2024-05-06	1.4300	1.430000	1.330000	1.410000	-0.704%	31,005	-70.312%
2024-05-03	1.4100	1.430000	1.330000	1.420000	+5.185%	51,478	-70.521%
2024-05-02	1.4000	1.430000	1.300000	1.350000	-2.174%	52,818	-68.993%
2024-05-01	1.4000	1.440000	1.250000	1.380000	+1.471%	89,164	-69.667%
2024-04-30	1.4200	1.460000	1.340000	1.360000	-4.895%	39,206	-69.221%
2024-04-29	1.4900	1.490000	1.416300	1.430000	-2.055%	48,334	-70.727%
2024-04-26	1.3800	1.510000	1.350000	1.460000	+5.797%	73,431	-71.329%
2024-04-25	1.4100	1.468100	1.380000	1.380000	-6.122%	70,022	-69.667%
2024-04-24	1.5300	1.530000	1.400100	1.470000	-2.000%	69,045	-71.524%
2024-04-23	1.5300	1.540000	1.390000	1.500000	0.000%	60,380	-72.093%
2024-04-22	1.3500	1.530000	1.350000	1.500000	+9.489%	66,335	-72.093%
2024-04-19	1.5600	1.560000	1.339900	1.370000	-2.837%	61,109	-69.445%
2024-04-18	1.5100	1.559400	1.331400	1.410000	-6.623%	96,257	-70.312%
2024-04-17	1.6400	1.700000	1.470000	1.510000	-5.625%	185,001	-72.278%
2024-04-16	1.7400	1.740000	1.550000	1.600000	0.000%	76,171	-73.838%
2024-04-15	1.7500	1.790000	1.550000	1.600000	-4.762%	97,033	-73.838%
2024-04-12	1.6200	1.700000	1.600000	1.680000	+3.704%	78,734	-75.083%
2024-04-11	1.5600	1.710000	1.520000	1.620000	-1.220%	100,294	-74.160%
2024-04-10	1.7000	1.740000	1.600000	1.640000	0.000%	86,519	-74.476%
2024-04-09	1.7700	1.770000	1.555000	1.640000	-6.286%	119,900	-74.476%
2024-04-08	1.7500	1.780000	1.670000	1.750000	+1.744%	75,633	-76.080%
2024-04-05	1.8100	1.849900	1.600000	1.720000	-2.825%	133,882	-75.663%
2024-04-04	1.6000	1.800000	1.561300	1.770000	+10.784%	131,225	-76.350%
2024-04-03	1.5900	1.690000	1.480000	1.597700	-0.764%	109,120	-73.800%
2024-04-02	1.5300	1.630000	1.500000	1.610000	+5.229%	50,850	-74.000%
2024-04-01	1.5500	1.550000	1.390000	1.530000	-3.774%	74,822	-72.641%
2024-03-28	1.4600	1.590000	1.291200	1.590000	+13.571%	116,911	-73.673%
2024-03-27	1.5700	1.586500	1.350000	1.400000	-4.762%	54,494	-70.100%
2024-03-26	1.6700	1.670000	1.370000	1.470000	-10.366%	58,432	-71.524%
2024-03-25	1.6700	1.674000	1.500000	1.640000	+5.806%	90,334	-74.476%
2024-03-22	1.6200	1.700000	1.500000	1.550000	-5.488%	87,813	-72.994%
2024-03-21	1.6200	1.750000	1.505500	1.640000	+5.806%	248,124	-74.476%
2024-03-20	1.2500	1.570000	1.250000	1.550000	+29.167%	328,169	-72.994%
2024-03-19	1.1400	1.330000	1.097800	1.200000	+9.091%	135,982	-65.117%
2024-03-18	1.1400	1.180000	1.070000	1.100000	+2.804%	51,349	-61.945%
2024-03-15	1.0800	1.090000	1.062100	1.070000	-1.835%	19,195	-60.879%
2024-03-14	1.0900	1.166400	1.050000	1.090000	0.000%	28,402	-61.596%
2024-03-13	1.1100	1.150000	1.090000	1.090000	-0.909%	11,723	-61.596%
2024-03-12	1.1900	1.280000	1.080000	1.100000	-8.333%	80,154	-61.945%
2024-03-11	1.1600	1.261400	1.145000	1.200000	+2.564%	46,736	-65.117%
2024-03-08	1.1400	1.170000	1.120100	1.170000	+2.632%	24,080	-64.222%
2024-03-07	1.0200	1.160000	1.020000	1.140000	+11.220%	43,128	-63.281%
2024-03-06	1.0700	1.139900	1.010000	1.025000	-3.302%	33,975	-59.161%
2024-03-05	1.0500	1.130000	1.050000	1.060000	-1.852%	37,592	-60.509%
2024-03-04	1.2400	1.240000	1.070000	1.080000	-10.000%	73,454	-61.241%
2024-03-01	1.2350	1.285600	1.170100	1.200000	-3.226%	22,923	-65.117%
2024-02-29	1.1600	1.300000	1.120000	1.240000	-3.876%	221,843	-66.242%
2024-02-28	1.2100	1.309900	1.151200	1.290000	+3.200%	551,339	-67.550%
2024-02-27	1.1300	1.280000	1.130000	1.250000	+6.838%	82,764	-66.512%
2024-02-26	1.2000	1.284700	1.120000	1.170000	-4.878%	30,342	-64.222%
2024-02-23	1.2600	1.272500	1.210000	1.230000	-6.818%	34,907	-65.967%
2024-02-22	1.1800	1.320000	1.180000	1.320000	+9.091%	31,366	-68.288%
2024-02-21	1.3100	1.319900	1.201100	1.210000	-10.370%	46,512	-65.405%
2024-02-20	1.4000	1.400000	1.300000	1.350000	-3.571%	37,933	-68.993%
2024-02-16	1.3900	1.460000	1.390000	1.400000	0.000%	21,412	-70.100%
2024-02-15	1.5000	1.500000	1.180800	1.400000	-6.667%	67,931	-70.100%
2024-02-14	1.5300	1.547400	1.350000	1.500000	-3.226%	65,327	-72.093%
2024-02-13	1.4900	1.590000	1.490000	1.550000	+0.649%	42,066	-72.994%
2024-02-12	1.5300	1.600000	1.500000	1.540000	-2.532%	35,052	-72.818%
2024-02-09	1.6000	1.650000	1.500000	1.580000	-0.629%	31,800	-73.506%
2024-02-08	1.7100	1.710000	1.590000	1.590000	-4.223%	66,311	-73.673%
2024-02-07	1.6600	1.745900	1.580000	1.660100	-8.786%	104,758	-74.785%
2024-02-06	2.1200	2.650000	1.630000	1.820000	-3.958%	692,820	-77.000%
2024-02-05	1.4700	1.960000	1.470000	1.895000	+29.795%	800,685	-77.910%
2024-02-02	1.6400	1.640000	1.270000	1.460000	-5.195%	158,462	-71.329%
2024-02-01	1.5000	1.580000	1.500000	1.540000	+2.667%	28,177	-72.818%
2024-01-31	1.5700	1.628900	1.450000	1.500000	-4.459%	72,285	-72.093%
2024-01-30	1.6800	1.790000	1.550000	1.570000	-4.848%	46,895	-73.338%
2024-01-29	1.5500	1.717800	1.550000	1.650000	+6.452%	82,761	-74.630%
2024-01-26	1.6500	1.650000	1.540000	1.550000	-3.125%	20,095	-72.994%
2024-01-25	1.7300	1.990000	1.510100	1.600000	-10.615%	167,546	-73.838%
2024-01-24	1.8200	1.820000	1.670000	1.790000	+2.286%	29,601	-76.615%
2024-01-23	1.5800	1.805000	1.560100	1.750000	+9.375%	92,302	-76.080%
2024-01-22	1.6100	1.830000	1.480100	1.600000	-6.977%	154,028	-73.838%
2024-01-19	1.6800	1.780000	1.665000	1.720000	-1.149%	28,224	-75.663%
2024-01-18	1.6700	1.819900	1.670000	1.740000	-2.793%	12,606	-75.943%
2024-01-17	1.8200	1.840000	1.700000	1.790000	+0.562%	31,049	-76.615%
2024-01-16	1.7000	1.980000	1.670000	1.780000	+0.565%	126,464	-76.483%
2024-01-12	1.7700	1.920000	1.651300	1.770000	-0.562%	89,924	-76.350%
2024-01-11	1.7801	1.838200	1.740000	1.780000	0.000%	10,662	-76.483%
2024-01-10	1.7800	1.850000	1.750000	1.780000	0.000%	18,835	-76.483%
2024-01-09	1.7600	1.871300	1.750000	1.780000	+0.565%	26,044	-76.483%
2024-01-08	1.7700	1.820000	1.720000	1.770000	+1.724%	27,083	-76.350%
2024-01-05	1.6500	1.790000	1.650000	1.740000	+4.192%	33,546	-75.943%
2024-01-04	1.5900	1.755900	1.590000	1.670000	+1.212%	47,536	-74.934%
2024-01-03	1.5900	1.690000	1.590000	1.650000	+1.227%	20,510	-74.630%
2024-01-02	1.6100	1.700000	1.560300	1.630000	+5.161%	43,156	-74.319%
2023-12-29	1.9000	1.910000	1.490000	1.550000	-19.689%	170,122	-72.994%
2023-12-28	2.0400	2.040000	1.805000	1.930000	-0.515%	55,142	-78.311%
2023-12-27	2.2800	2.280000	1.850000	1.940000	-14.159%	130,931	-78.423%
2023-12-26	2.2900	2.300000	2.069100	2.260000	+4.147%	49,911	-81.478%
2023-12-22	2.1000	2.180000	2.035000	2.170000	+2.358%	26,353	-80.710%
2023-12-21	2.4400	2.510000	2.080000	2.120000	-0.935%	93,348	-80.255%
2023-12-20	2.7500	3.050000	2.000000	2.140000	-13.008%	531,954	-80.439%
2023-12-19	2.5200	2.708700	2.270000	2.460000	-2.381%	97,891	-82.984%
2023-12-18	2.7700	2.770000	2.520000	2.520000	-5.618%	30,875	-83.389%
2023-12-15	2.9800	2.980000	2.670000	2.670000	-4.301%	85,709	-84.322%
2023-12-14	2.8400	2.949900	2.764600	2.790000	-0.712%	26,563	-84.996%
2023-12-13	3.0500	3.050000	2.710000	2.810000	-3.436%	38,820	-85.103%
2023-12-12	2.9000	3.005000	2.800000	2.910000	+0.692%	68,071	-85.615%
2023-12-11	2.8800	2.940000	2.750000	2.890000	+1.761%	27,463	-85.516%
2023-12-08	2.9800	2.980000	2.800000	2.840000	+0.353%	37,199	-85.261%
2023-12-07	3.0000	3.080000	2.820100	2.830000	-5.980%	39,304	-85.208%
2023-12-06	3.1000	3.200000	2.850100	3.010000	+0.333%	55,261	-86.093%
2023-12-05	3.0000	3.014700	2.850000	3.000000	0.000%	40,245	-86.047%
2023-12-04	3.0500	3.050000	2.792100	3.000000	-0.990%	63,019	-86.047%
2023-12-01	2.8000	3.114000	2.710100	3.030000	+11.808%	87,423	-86.185%
2023-11-30	2.6900	2.840000	2.610000	2.710000	0.000%	27,983	-84.554%
2023-11-29	2.6600	2.770000	2.560000	2.710000	+0.370%	49,291	-84.554%
2023-11-28	2.7700	2.830000	2.660000	2.700000	-4.930%	49,758	-84.496%
2023-11-27	3.0400	3.040000	2.685000	2.840000	-2.740%	49,307	-85.261%
2023-11-24	3.0300	3.096800	2.820000	2.920000	-7.595%	36,768	-85.664%
2023-11-22	3.3500	3.350000	2.940000	3.160000	-4.532%	106,301	-86.753%
2023-11-21	3.2700	3.490000	2.944200	3.310000	+0.273%	183,651	-87.353%
2023-11-20	3.0400	3.400000	2.940000	3.301000	+5.801%	161,209	-87.319%
2023-11-17	2.7300	3.199200	2.540000	3.120000	+24.800%	214,460	-86.583%
2023-11-16	2.2100	2.550000	2.094300	2.500000	+13.636%	187,585	-83.256%

.dark-mode .gmKZ6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmKZ6F{ color: #333333; background-color: white; border: 2px solid #333333; }SRMSRM Entertainment, Inc. Common Stockstock NASDAQ

SRM
SRM Entertainment, Inc. Common Stock
stock NASDAQ