Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

SRM Entertainment, Inc. (SRM)

Compare
0.3012
-0.0018
(-0.59%)
At close: April 14 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.30300.30900.29500.30100.3010116,800
Apr 11, 20250.28300.31500.28000.30300.3030159,100
Apr 10, 20250.30900.30900.28000.28800.2880196,100
Apr 9, 20250.29100.37000.27000.31900.3190572,500
Apr 8, 20250.31500.31800.30000.30000.300086,300
Apr 7, 20250.31100.31500.27000.31200.3120156,300
Apr 4, 20250.36700.36700.26100.30200.3020959,000
Apr 3, 20250.39000.40500.37000.37500.375098,400
Apr 2, 20250.41600.43000.39000.40500.405082,900
Apr 1, 20250.40000.42200.39000.41400.4140148,200
Mar 31, 20250.44400.44400.41100.41100.411049,100
Mar 28, 20250.46000.46500.42000.45300.4530139,900
Mar 27, 20250.47100.49200.45000.47300.4730239,600
Mar 26, 20250.45900.46800.42000.46500.4650272,600
Mar 25, 20250.43900.47000.42000.43900.4390133,700
Mar 24, 20250.41100.44000.40100.43000.4300128,800
Mar 21, 20250.40500.44000.38000.43700.4370404,600
Mar 20, 20250.41800.41900.40000.40100.4010119,200
Mar 19, 20250.39800.40900.38000.40200.4020113,300
Mar 18, 20250.41900.41900.37000.38100.3810196,400
Mar 17, 20250.40000.42000.38000.40100.4010182,400
Mar 14, 20250.41100.42000.38000.39400.3940220,700
Mar 13, 20250.41500.42400.38100.40300.4030354,400
Mar 12, 20250.40800.44000.40800.42400.4240164,300
Mar 11, 20250.37000.46000.37000.42100.4210473,900
Mar 10, 20250.37000.41500.36000.37100.3710537,000
Mar 7, 20250.37100.38000.35300.37800.3780190,300
Mar 6, 20250.38600.41000.36500.38000.3800292,600
Mar 5, 20250.41000.44000.38000.39800.3980330,800
Mar 4, 20250.34500.44000.33100.41000.41001,659,700
Mar 3, 20250.37200.39000.33600.34500.34501,394,900
Feb 28, 20250.42500.44600.37500.40700.40701,293,500
Feb 27, 20250.60000.62000.46700.48500.48503,312,700
Feb 26, 20250.63600.67800.58100.62200.6220805,500
Feb 25, 20250.62100.66000.58000.62000.62001,872,800
Feb 24, 20250.77600.79000.66000.67400.67402,526,500
Feb 21, 20250.79700.83000.72000.79200.79203,293,000
Feb 20, 20250.89000.92700.80900.85700.85703,175,500
Feb 19, 20250.86300.89200.82000.86500.86506,541,800
Feb 18, 20250.88601.09000.81100.95000.950080,140,000
Feb 14, 20250.73000.85100.60100.70000.7000254,392,300
Feb 13, 20250.34200.35900.32200.35800.3580127,500
Feb 12, 20250.32900.36600.31000.33700.3370209,300
Feb 11, 20250.32000.32900.31000.31400.314061,300
Feb 10, 20250.30000.33000.30000.31500.3150146,000
Feb 7, 20250.33900.35500.30800.31600.3160171,500
Feb 6, 20250.33100.35000.32300.33500.335058,800
Feb 5, 20250.33300.33500.32100.33500.335098,300
Feb 4, 20250.33500.34900.31100.33300.3330175,700
Feb 3, 20250.35100.35100.33200.33500.3350165,600
Jan 31, 20250.35000.36800.34500.35200.3520123,300
Jan 30, 20250.38500.39500.33400.35000.3500415,400
Jan 29, 20250.38000.39500.38000.38900.3890126,800
Jan 28, 20250.39000.41000.36100.38100.3810202,000
Jan 27, 20250.42200.45000.39000.40300.4030364,100
Jan 24, 20250.43700.46000.43500.43600.4360114,000
Jan 23, 20250.46000.48000.43100.45000.4500333,500
Jan 22, 20250.45100.50000.44000.46700.4670652,000
Jan 21, 20250.45500.49200.44500.45500.4550366,100
Jan 17, 20250.46900.46900.44800.45000.4500212,500
Jan 16, 20250.41300.46000.41200.44800.4480258,500
Jan 15, 20250.49400.49800.40600.43600.4360717,800
Jan 14, 20250.53800.54800.48000.50400.5040471,700
Jan 13, 20250.54000.55400.50000.55400.5540643,300
Jan 10, 20250.63900.67200.55600.56300.56301,480,300
Jan 8, 20250.76900.84000.61000.64000.640012,944,000
Jan 7, 20250.70000.70000.64100.68500.6850214,100
Jan 6, 20250.67000.69500.64500.68600.6860652,600
Jan 3, 20250.67100.67100.61000.65400.6540504,700
Jan 2, 20250.62400.67800.60500.66000.6600592,200
Dec 31, 20240.66000.67000.60900.62900.6290798,500
Dec 30, 20240.61000.73000.59400.68000.68001,163,100
Dec 27, 20240.62100.63000.59000.61500.6150270,300
Dec 26, 20240.65000.66100.61200.64600.6460208,000
Dec 24, 20240.61900.68000.59300.66000.6600662,300
Dec 23, 20240.58300.62000.58300.62000.6200109,800
Dec 20, 20240.60000.64500.59000.59000.5900175,400
Dec 19, 20240.62000.64000.59000.59300.5930308,300
Dec 18, 20240.64000.65700.60200.60400.6040450,400
Dec 17, 20240.65000.66400.64000.66100.6610362,800
Dec 16, 20240.72800.72800.64000.64200.6420682,000
Dec 13, 20240.74000.74100.68100.71000.7100539,500
Dec 12, 20240.87900.88000.74000.74000.74002,060,100
Dec 11, 20240.76000.80000.74000.74300.7430561,900
Dec 10, 20240.74500.82800.74500.79000.7900793,300
Dec 9, 20240.71000.84600.70000.74500.74501,196,000
Dec 6, 20240.78300.79200.72600.72600.72601,688,400
Dec 5, 20240.88600.88600.74100.78500.78507,065,500
Dec 4, 20241.37001.66001.04001.16001.1600143,643,900
Dec 3, 20240.63000.64000.61000.63000.6300105,800
Dec 2, 20240.62600.65000.60000.62200.6220150,800
Nov 29, 20240.65000.66000.63500.64000.640060,600
Nov 27, 20240.65000.69000.62100.64100.641073,800
Nov 26, 20240.69000.69000.60000.67000.6700297,200
Nov 25, 20240.78000.81000.68000.69900.69901,397,400
Nov 22, 20240.72000.72000.63100.67800.6780152,500
Nov 21, 20240.65000.72000.59000.71000.7100327,900
Nov 20, 20240.58400.63000.55600.61500.615042,500
Nov 19, 20240.58000.63000.55300.60000.600095,800
Nov 18, 20240.62000.64000.58600.63000.6300117,900
Nov 15, 20240.63000.63000.60200.61500.615019,900
Nov 14, 20240.57600.64000.55100.62100.6210133,800
Nov 13, 20240.58500.60000.55100.57000.570089,600
Nov 12, 20240.60200.61600.57000.57500.5750149,300
Nov 11, 20240.63100.65000.60200.64000.640074,400
Nov 8, 20240.65000.66100.58200.65000.6500296,700
Nov 7, 20240.65500.68500.65000.65100.651089,100
Nov 6, 20240.66500.70000.63100.65500.6550331,700
Nov 5, 20240.72000.74000.69500.70300.7030322,400
Nov 4, 20240.92000.97000.70000.75900.75903,001,100
Nov 1, 20240.73000.86900.73000.84000.84001,410,800
Oct 31, 20240.67300.75000.66000.72000.7200273,800
Oct 30, 20240.69000.70700.66000.66200.6620135,500
Oct 29, 20240.69000.72000.68000.69000.6900103,100
Oct 28, 20240.76100.79000.65000.69000.6900204,700
Oct 25, 20240.78500.80000.75000.75300.7530184,500
Oct 24, 20240.79900.84000.77000.80500.8050368,000
Oct 23, 20240.86300.89100.80400.81000.8100760,400
Oct 22, 20241.05001.12000.77000.94000.940017,676,700
Oct 21, 20240.72000.73700.68000.73600.73607,936,100
Oct 18, 20240.68400.74900.68400.71100.711074,800
Oct 17, 20240.67100.74600.64100.70500.705075,800
Oct 16, 20240.67500.73000.66000.68100.681023,100
Oct 15, 20240.65200.69000.64100.66300.663045,200
Oct 14, 20240.73800.73800.64000.67200.6720107,100
Oct 11, 20240.70400.75000.70400.71000.710045,000
Oct 10, 20240.74000.76000.70400.72200.722090,800
Oct 9, 20240.71100.84000.70000.75600.7560251,800
Oct 8, 20240.70000.75000.70000.71100.71102,700
Oct 7, 20240.70000.74700.70000.72000.720016,800
Oct 4, 20240.71100.74000.70100.71100.711037,600
Oct 3, 20240.73000.73000.70100.71700.717012,400
Oct 2, 20240.70000.73700.70000.70300.703010,800
Oct 1, 20240.72700.77000.70600.72200.722026,500
Sep 30, 20240.71000.75000.70000.74900.749020,900
Sep 27, 20240.71500.74000.70000.72300.72308,100
Sep 26, 20240.73000.75000.70000.73300.733086,500
Sep 25, 20240.77000.80000.71200.72100.721032,400
Sep 24, 20240.74000.78000.71200.78000.7800227,600
Sep 23, 20240.71200.73900.71200.73500.735045,400
Sep 20, 20240.72000.74000.71000.71200.712044,100
Sep 19, 20240.76600.76600.70000.72000.720054,900
Sep 18, 20240.72000.74000.68800.72400.724035,700
Sep 17, 20240.73100.75000.71000.71600.716019,000
Sep 16, 20240.68000.81200.68000.71400.7140130,100
Sep 13, 20240.66900.74000.66900.69400.694095,700
Sep 12, 20240.65000.80000.65000.69000.690076,000
Sep 11, 20240.80000.80000.61300.66700.6670230,600
Sep 10, 20240.83500.85600.80000.80000.800090,500
Sep 9, 20240.93000.97800.81000.85000.8500218,300
Sep 6, 20241.14001.22000.90001.01001.01001,207,400
Sep 5, 20240.87001.25000.83801.22001.22001,879,000
Sep 4, 20240.76000.87900.74600.85000.850078,100
Sep 3, 20240.75900.81000.71000.75200.752018,500
Aug 30, 20240.74200.76200.74200.76200.76203,900
Aug 29, 20240.78500.78500.70000.73600.736025,400
Aug 28, 20240.80000.81000.75100.76100.761013,400
Aug 27, 20240.80000.81800.80000.81000.810016,700
Aug 26, 20240.82000.83000.80000.82000.820012,000
Aug 23, 20240.82000.83000.80000.82000.820016,900
Aug 22, 20240.82100.85000.80000.81500.81508,700
Aug 21, 20240.88800.89000.84000.84100.841020,900
Aug 20, 20240.86900.92900.82000.86700.867041,100
Aug 19, 20240.79800.89900.78800.82000.820049,700
Aug 16, 20240.70000.82000.69000.77400.774054,400
Aug 15, 20240.66800.70000.66500.70000.700051,400
Aug 14, 20240.69000.70000.65100.65100.651019,900
Aug 13, 20240.81000.83000.69500.69500.695070,900
Aug 12, 20240.88000.90000.81000.81600.816046,000
Aug 9, 20240.99000.99000.86500.90200.902029,300
Aug 8, 20240.94000.98200.91000.93000.930023,200
Aug 7, 20241.00001.00000.93300.97000.970044,700
Aug 6, 20240.97000.98400.93000.93000.930024,700
Aug 5, 20240.98000.99600.93000.96000.960063,900
Aug 2, 20240.98801.05000.98001.00501.005036,700
Aug 1, 20241.03001.08001.02001.02001.020041,400
Jul 31, 20241.16001.16001.04001.04001.0400140,500
Jul 30, 20241.25001.25001.14001.16301.163067,700
Jul 29, 20241.29001.29001.19001.23001.230058,300
Jul 26, 20241.28001.35001.21001.25001.250046,800
Jul 25, 20241.28001.30001.23001.28001.280047,500
Jul 24, 20241.34001.36501.26001.27001.270083,000
Jul 23, 20241.40001.45001.37001.38001.380087,300
Jul 22, 20241.21001.42001.19001.42001.4200120,900
Jul 19, 20241.25001.30001.18001.18001.180083,200
Jul 18, 20241.38001.39801.20001.20001.200076,800
Jul 17, 20241.17001.40001.17001.39001.3900151,100
Jul 16, 20241.22001.25001.16001.25001.2500152,200
Jul 15, 20241.14001.27001.11001.12001.1200140,200
Jul 12, 20241.06001.20001.06001.16001.160098,200
Jul 11, 20241.12001.12001.04401.07001.070052,500
Jul 10, 20241.15001.15001.08301.12001.120024,400
Jul 9, 20241.12001.15001.09001.15001.150069,300
Jul 8, 20241.02001.13001.02001.13001.130053,100
Jul 5, 20241.06001.15001.05001.06001.060027,900
Jul 3, 20241.08001.14001.06001.14001.140018,100
Jul 2, 20241.18001.18001.08001.10001.100022,000
Jul 1, 20241.26001.26901.15001.19001.190025,900
Jun 28, 20241.18001.28001.15001.26001.260052,800
Jun 27, 20241.19001.21001.17001.21001.210045,000
Jun 26, 20241.09001.20001.09001.10001.100043,200
Jun 25, 20241.09001.23001.08501.14001.140098,800
Jun 24, 20240.99001.09500.99001.05001.050057,600
Jun 21, 20240.99001.02000.95401.01001.010028,700
Jun 20, 20241.03001.04000.95000.96000.960044,900
Jun 18, 20241.07001.11001.03001.03001.030023,600
Jun 17, 20241.12001.17001.12001.12301.123023,700
Jun 14, 20241.16001.18001.16001.17001.170018,100
Jun 13, 20241.11001.20001.09101.17501.175023,700
Jun 12, 20241.10001.23001.06501.16001.1600129,300
Jun 11, 20241.02001.10001.02001.04001.040021,800
Jun 10, 20241.06001.10001.03001.05001.050039,500
Jun 7, 20241.13001.13001.10001.10001.100034,900
Jun 6, 20241.18001.22601.08001.16001.160027,900
Jun 5, 20241.21001.26301.15001.20001.200049,600
Jun 4, 20241.28001.28001.22001.22001.220026,100
Jun 3, 20241.31001.33001.26101.27001.270028,600
May 31, 20241.28001.34001.24001.28001.280038,000
May 30, 20241.31001.39001.27001.32901.329027,100
May 29, 20241.36001.44001.30801.35001.350025,500
May 28, 20241.43001.47001.38001.38001.380024,800
May 24, 20241.48001.48001.44001.47001.470032,500
May 23, 20241.48001.48001.42001.48001.480033,900
May 22, 20241.41001.48001.36001.48001.480049,200
May 21, 20241.39001.40001.35001.39001.390044,900
May 20, 20241.50001.50001.36001.39001.390064,400
May 17, 20241.43001.50001.37001.47001.470061,000
May 16, 20241.32001.42001.29001.39001.3900106,200
May 15, 20241.27001.33001.27001.28001.280076,800
May 14, 20241.22001.35001.22001.34001.340077,200
May 13, 20241.22001.28001.22001.23001.230041,500
May 10, 20241.32001.33001.25001.29001.290048,500
May 9, 20241.40001.40001.35001.37001.370036,600
May 8, 20241.41001.42001.30001.38001.380041,400
May 7, 20241.37001.41901.31001.31001.310057,300
May 6, 20241.43001.43001.33001.41001.410031,000
May 3, 20241.41001.43001.33001.42001.420051,400
May 2, 20241.40001.43001.30001.35001.350052,700
May 1, 20241.40001.44001.25001.38001.380089,200
Apr 30, 20241.42001.46001.34001.36001.360039,000
Apr 29, 20241.49001.49001.41601.43001.430048,100
Apr 26, 20241.38001.51001.35001.46001.460073,400
Apr 25, 20241.41001.46801.38001.38001.380070,000
Apr 24, 20241.53001.53001.40001.47001.470068,900
Apr 23, 20241.53001.54001.39001.50001.500060,400
Apr 22, 20241.35001.53001.35001.50001.500066,300
Apr 19, 20241.56001.56001.34001.37001.370061,100
Apr 18, 20241.51001.55901.33101.41001.410096,200
Apr 17, 20241.64001.70001.47001.51001.5100185,000
Apr 16, 20241.74001.74001.55001.60001.600076,000
Apr 15, 20241.75001.79001.55001.60001.600097,000

Related Tickers

HWH HWH International Inc.
1.0900
-0.91%
 
AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
GDHG Golden Heaven Group Holdings Ltd.
0.3615
+24.66%
 
GYYMF The Gym Group plc
1.8100
0.00%
 
2H4.F Hollywood Bowl Group plc
3.0600
+4.79%
 
EXP.AX Experience Co Limited
0.1050
0.00%
 
FTFY Fit After Fifty, Inc.
0.0000
-90.00%
 
CEH.AX COASTEHLTD FPO [CEH]
0.4000
0.00%
 
AAGC All American Gold Corp.
0.0010
+11.11%
 
MMA Mixed Martial Arts Group Limited
1.1500
-24.34%