SRM Entertainment, Inc. - Common Stock (NQ: SRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.6300	0.6300	0.6016	0.6146	19,869	-0.01(-1.06%)
Nov 14, 2024	0.5762	0.6400	0.5511	0.6212	132,752	+0.05(+8.98%)
Nov 13, 2024	0.5852	0.6003	0.5511	0.5700	85,303	-0.01(-0.87%)
Nov 12, 2024	0.6017	0.6160	0.5696	0.5750	141,729	-0.07(-10.16%)
Nov 11, 2024	0.6300	0.6500	0.6016	0.6400	74,359	-0.01(-1.54%)
Nov 08, 2024	0.6500	0.6610	0.5820	0.6500	296,729	-0.00(-0.20%)
Nov 07, 2024	0.6500	0.6850	0.6500	0.6513	89,135	-0.00(-0.49%)
Nov 06, 2024	0.6650	0.7000	0.6310	0.6545	331,716	-0.05(-6.86%)
Nov 05, 2024	0.7200	0.7400	0.6950	0.7027	321,710	-0.06(-7.39%)
Nov 04, 2024	0.9200	0.9700	0.7000	0.7588	2,986,609	-0.08(-9.67%)
Nov 01, 2024	0.7300	0.8693	0.7300	0.8400	1,410,762	+0.12(+16.67%)
Oct 31, 2024	0.6725	0.7500	0.6601	0.7200	273,709	+0.06(+8.76%)
Oct 30, 2024	0.6900	0.7069	0.6600	0.6620	135,486	-0.03(-4.06%)
Oct 29, 2024	0.6900	0.7200	0.6800	0.6900	103,112	+0.00(+0.00%)
Oct 28, 2024	0.7607	0.7895	0.6500	0.6900	204,687	-0.06(-8.33%)
Oct 25, 2024	0.7845	0.8001	0.7500	0.7527	184,545	-0.05(-6.47%)
Oct 24, 2024	0.7994	0.8400	0.7700	0.8048	366,946	-0.01(-0.64%)
Oct 23, 2024	0.8630	0.8910	0.8035	0.8100	757,090	-0.13(-13.83%)
Oct 22, 2024	1.050	1.120	0.7700	0.9400	17,668,040	+0.20(+27.72%)
Oct 21, 2024	0.7200	0.7370	0.6800	0.7360	7,622,179	+0.03(+3.56%)
Oct 18, 2024	0.6838	0.7488	0.6838	0.7107	74,802	+0.01(+0.81%)
Oct 17, 2024	0.6710	0.7455	0.6407	0.7050	75,575	+0.02(+3.60%)
Oct 16, 2024	0.6753	0.7300	0.6600	0.6805	23,085	+0.02(+2.69%)
Oct 15, 2024	0.6518	0.6900	0.6405	0.6627	45,154	-0.01(-1.38%)
Oct 14, 2024	0.7380	0.7380	0.6401	0.6720	107,190	-0.04(-5.35%)
Oct 11, 2024	0.7039	0.7500	0.7039	0.7100	45,016	-0.01(-1.61%)
Oct 10, 2024	0.7400	0.7600	0.7038	0.7216	90,797	-0.03(-4.55%)
Oct 09, 2024	0.7110	0.8399	0.7000	0.7560	251,787	+0.05(+6.33%)
Oct 08, 2024	0.7000	0.7500	0.7000	0.7110	2,672	-0.01(-1.25%)
Oct 07, 2024	0.7000	0.7468	0.7000	0.7200	16,831	+0.01(+1.27%)
Oct 04, 2024	0.7108	0.7400	0.7009	0.7110	37,567	-0.01(-0.81%)
Oct 03, 2024	0.7300	0.7300	0.7006	0.7168	12,371	+0.01(+1.98%)
Oct 02, 2024	0.7000	0.7371	0.7000	0.7029	10,772	-0.02(-2.62%)
Oct 01, 2024	0.7268	0.7700	0.7060	0.7218	26,497	-0.03(-3.63%)
Sep 30, 2024	0.7101	0.7500	0.7001	0.7490	20,912	+0.03(+3.60%)
Sep 27, 2024	0.7151	0.7399	0.7001	0.7230	8,066	-0.01(-1.30%)
Sep 26, 2024	0.7300	0.7500	0.7000	0.7325	86,689	+0.01(+1.60%)
Sep 25, 2024	0.7700	0.8000	0.7120	0.7210	32,373	-0.06(-7.56%)
Sep 24, 2024	0.7400	0.7800	0.7120	0.7800	227,599	+0.05(+6.12%)
Sep 23, 2024	0.7120	0.7390	0.7120	0.7350	45,382	+0.02(+3.23%)
Sep 20, 2024	0.7200	0.7399	0.7100	0.7120	44,146	-0.01(-1.06%)
Sep 19, 2024	0.7659	0.7659	0.7000	0.7196	54,939	-0.00(-0.57%)
Sep 18, 2024	0.7200	0.7400	0.6879	0.7237	35,748	+0.01(+1.08%)
Sep 17, 2024	0.7310	0.7499	0.7100	0.7160	19,018	+0.00(+0.27%)
Sep 16, 2024	0.6800	0.8115	0.6800	0.7141	130,099	+0.02(+2.93%)
Sep 13, 2024	0.6688	0.7400	0.6688	0.6938	95,681	+0.00(+0.62%)
Sep 12, 2024	0.6500	0.7999	0.6500	0.6895	76,047	+0.02(+3.37%)
Sep 11, 2024	0.8000	0.8000	0.6125	0.6670	220,906	-0.13(-16.64%)
Sep 10, 2024	0.8300	0.8562	0.8000	0.8001	89,120	-0.05(-5.87%)
Sep 09, 2024	0.9300	0.9781	0.8100	0.8500	218,005	-0.16(-15.84%)
Sep 06, 2024	1.140	1.220	0.9000	1.010	1,207,352	-0.21(-17.21%)
Sep 05, 2024	0.8700	1.250	0.8383	1.220	1,838,679	+0.37(+43.53%)
Sep 04, 2024	0.7600	0.8788	0.7458	0.8500	75,783	+0.10(+13.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

SRM Entertainment, Inc. - Common Stock (NQ: SRM )

Historical Prices

Information