SRM Entertainment, Inc. - Common Stock (SRM)

Historical Prices For SRM Entertainment, Inc. - Common Stock (SRM)

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	5.52	10.84	4.30	9.19	251,086,437	9.19
6/13/2025	1.20	1.48	1.03	1.45	2,054,356	1.45
6/12/2025	0.87	1.28	0.87	1.18	3,594,636	1.18
6/11/2025	0.81	0.93	0.81	0.87	716,000	0.87
6/10/2025	0.80	0.84	0.78	0.84	233,420	0.84
6/09/2025	0.81	0.86	0.79	0.81	324,396	0.81
6/06/2025	0.77	0.81	0.76	0.81	478,105	0.81
6/05/2025	0.62	0.78	0.62	0.75	1,464,904	0.75
6/04/2025	0.62	0.68	0.56	0.61	940,566	0.61
6/03/2025	0.57	0.57	0.54	0.56	181,058	0.56
6/02/2025	0.56	0.58	0.56	0.57	179,158	0.57
5/30/2025	0.57	0.61	0.55	0.57	112,113	0.57
5/29/2025	0.64	0.64	0.55	0.58	477,728	0.58
5/28/2025	0.63	0.64	0.59	0.63	291,034	0.63
5/27/2025	0.59	0.65	0.59	0.63	540,519	0.63
5/23/2025	0.51	0.66	0.51	0.63	1,761,110	0.63
5/22/2025	0.44	0.56	0.41	0.52	1,937,297	0.52
5/21/2025	0.42	0.44	0.41	0.43	297,559	0.43
5/20/2025	0.43	0.43	0.41	0.43	56,648	0.43
5/19/2025	0.45	0.45	0.42	0.43	203,537	0.43
5/16/2025	0.44	0.46	0.41	0.43	121,559	0.43
5/15/2025	0.44	0.45	0.42	0.43	163,110	0.43
5/14/2025	0.43	0.45	0.41	0.45	449,507	0.45
5/13/2025	0.42	0.44	0.40	0.40	401,083	0.40
5/12/2025	0.41	0.45	0.41	0.44	489,145	0.44
5/09/2025	0.44	0.44	0.40	0.42	251,550	0.42
5/08/2025	0.41	0.46	0.40	0.45	674,222	0.45
5/07/2025	0.41	0.43	0.39	0.40	317,343	0.40
5/06/2025	0.41	0.44	0.40	0.42	471,056	0.42
5/05/2025	0.40	0.42	0.40	0.40	205,492	0.40
5/02/2025	0.41	0.42	0.39	0.40	228,943	0.40
5/01/2025	0.43	0.43	0.39	0.41	378,880	0.41
4/30/2025	0.39	0.43	0.38	0.40	228,819	0.40
4/29/2025	0.42	0.43	0.38	0.40	349,819	0.40
4/28/2025	0.38	0.42	0.36	0.41	452,614	0.41
4/25/2025	0.38	0.44	0.37	0.40	1,199,969	0.40
4/24/2025	0.45	0.45	0.36	0.39	1,740,155	0.39
4/23/2025	0.35	0.52	0.34	0.46	2,444,731	0.46
4/22/2025	0.30	0.34	0.30	0.34	227,222	0.34
4/21/2025	0.34	0.34	0.28	0.31	161,901	0.31
4/17/2025	0.29	0.38	0.28	0.33	735,975	0.33
4/16/2025	0.29	0.30	0.28	0.28	63,607	0.28
4/15/2025	0.30	0.30	0.28	0.29	56,402	0.29
4/14/2025	0.30	0.31	0.29	0.30	116,847	0.30
4/11/2025	0.28	0.31	0.28	0.30	159,140	0.30
4/10/2025	0.31	0.31	0.28	0.29	193,573	0.29
4/09/2025	0.29	0.37	0.27	0.32	570,293	0.32
4/08/2025	0.32	0.32	0.30	0.30	86,339	0.30
4/07/2025	0.31	0.32	0.27	0.31	156,278	0.31
4/04/2025	0.37	0.37	0.26	0.32	959,248	0.32
4/03/2025	0.39	0.41	0.37	0.38	98,324	0.38
4/02/2025	0.42	0.43	0.39	0.41	79,995	0.41
4/01/2025	0.40	0.42	0.39	0.41	148,180	0.41
3/31/2025	0.44	0.44	0.41	0.41	49,094	0.41
3/28/2025	0.46	0.46	0.42	0.45	139,924	0.45
3/27/2025	0.47	0.49	0.45	0.47	239,852	0.47
3/26/2025	0.46	0.47	0.42	0.47	272,628	0.47
3/25/2025	0.44	0.47	0.42	0.44	133,665	0.44
3/24/2025	0.41	0.44	0.40	0.43	127,844	0.43
3/21/2025	0.41	0.44	0.38	0.44	404,598	0.44
3/20/2025	0.42	0.42	0.40	0.40	119,228	0.40
3/19/2025	0.40	0.41	0.38	0.40	113,176	0.40
3/18/2025	0.42	0.42	0.37	0.38	195,515	0.38
3/17/2025	0.40	0.42	0.38	0.40	182,629	0.40