Surf Air Mobility, Inc. SRFM
NYSE · United States · Transportation
$1.13-0.07 (-5.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.13 | -5.84% | $1.15 | $1.25 | $1.08 | 6.14M |
| 2026-09-30 | $1.20 | 0.00% | $1.20 | $1.34 | $1.12 | 10.74M |
| 2026-09-29 | $1.20 | +0.84% | $1.19 | $1.20 | $1.10 | 5.09M |
| 2026-09-28 | $1.19 | +7.21% | $1.13 | $1.20 | $1.08 | 10.07M |
| 2026-09-25 | $1.11 | +20.39% | $0.94 | $1.14 | $0.94 | 17.42M |
| 2026-09-24 | $0.92 | +4.30% | $0.89 | $0.95 | $0.85 | 8.23M |
| 2026-09-23 | $0.88 | +14.81% | $0.84 | $0.95 | $0.82 | 21.50M |
| 2026-09-22 | $0.77 | +14.93% | $0.68 | $0.81 | $0.67 | 6.81M |
| 2026-09-21 | $0.67 | -4.01% | $0.72 | $0.72 | $0.66 | 3.91M |
| 2026-09-18 | $0.70 | +9.92% | $0.67 | $0.72 | $0.63 | 7.37M |
| 2026-09-17 | $0.63 | +27.77% | $0.60 | $0.73 | $0.55 | 45.89M |
| 2026-09-16 | $0.50 | +5.97% | $0.47 | $0.53 | $0.46 | 3.28M |
| 2026-09-15 | $0.47 | -2.70% | $0.48 | $0.48 | $0.46 | 2.35M |
| 2026-09-14 | $0.48 | -5.30% | $0.52 | $0.53 | $0.46 | 6.56M |
| 2026-09-11 | $0.51 | -11.94% | $0.59 | $0.59 | $0.50 | 4.49M |
| 2026-09-10 | $0.58 | -5.86% | $0.60 | $0.62 | $0.57 | 1.88M |
| 2026-09-09 | $0.61 | -2.54% | $0.64 | $0.64 | $0.61 | 1.35M |
| 2026-09-08 | $0.63 | -5.97% | $0.67 | $0.68 | $0.61 | 2.21M |
| 2026-09-04 | $0.67 | -0.45% | $0.66 | $0.69 | $0.66 | 664.30K |
| 2026-09-03 | $0.67 | +1.82% | $0.66 | $0.68 | $0.65 | 940.10K |
| 2026-09-02 | $0.66 | -1.05% | $0.67 | $0.69 | $0.65 | 1.13M |
| 2026-09-01 | $0.67 | -4.98% | $0.69 | $0.69 | $0.65 | 1.12M |
| 2026-08-31 | $0.70 | -2.09% | $0.70 | $0.71 | $0.69 | 986.80K |
| 2026-08-28 | $0.72 | -0.97% | $0.75 | $0.75 | $0.70 | 1.97M |
| 2026-08-27 | $0.73 | +4.92% | $0.71 | $0.74 | $0.70 | 1.95M |
| 2026-08-26 | $0.69 | +3.75% | $0.69 | $0.71 | $0.67 | 1.77M |
| 2026-08-25 | $0.67 | +1.06% | $0.67 | $0.68 | $0.64 | 1.22M |
| 2026-08-24 | $0.66 | -8.47% | $0.72 | $0.72 | $0.65 | 1.50M |
| 2026-08-21 | $0.72 | +1.69% | $0.74 | $0.75 | $0.71 | 2.16M |
| 2026-08-20 | $0.71 | +2.31% | $0.68 | $0.71 | $0.67 | 1.41M |
| 2026-08-19 | $0.69 | +3.44% | $0.67 | $0.69 | $0.64 | 2.32M |
| 2026-08-18 | $0.67 | -3.04% | $0.67 | $0.69 | $0.63 | 3.59M |
| 2026-08-17 | $0.69 | -4.96% | $0.72 | $0.74 | $0.69 | 3.10M |
| 2026-08-14 | $0.73 | -8.22% | $0.79 | $0.80 | $0.71 | 3.33M |
| 2026-08-13 | $0.79 | -0.38% | $0.80 | $0.80 | $0.76 | 2.61M |
| 2026-08-12 | $0.79 | -0.75% | $0.82 | $0.82 | $0.77 | 1.66M |
| 2026-08-11 | $0.80 | -5.99% | $0.85 | $0.85 | $0.76 | 2.75M |
| 2026-08-10 | $0.85 | -1.39% | $0.91 | $0.94 | $0.80 | 3.16M |
| 2026-08-07 | $0.86 | +6.81% | $0.82 | $0.88 | $0.80 | 2.17M |
| 2026-08-06 | $0.81 | -2.30% | $0.81 | $0.85 | $0.79 | 1.94M |
| 2026-08-05 | $0.83 | -0.12% | $0.84 | $0.86 | $0.80 | 2.21M |
| 2026-08-04 | $0.83 | +5.48% | $0.81 | $0.84 | $0.80 | 1.81M |
| 2026-08-03 | $0.79 | +2.61% | $0.79 | $0.81 | $0.75 | 1.42M |
| 2026-07-31 | $0.76 | +1.46% | $0.78 | $0.79 | $0.74 | 770.20K |
| 2026-07-30 | $0.75 | +7.25% | $0.77 | $0.77 | $0.71 | 1.12M |
| 2026-07-29 | $0.70 | -8.70% | $0.75 | $0.76 | $0.69 | 1.75M |
| 2026-07-28 | $0.77 | -3.14% | $0.80 | $0.81 | $0.73 | 1.48M |
| 2026-07-27 | $0.80 | +0.51% | $0.82 | $0.86 | $0.77 | 1.83M |
| 2026-07-24 | $0.79 | +0.25% | $0.80 | $0.82 | $0.77 | 1.18M |
| 2026-07-23 | $0.79 | -2.35% | $0.82 | $0.85 | $0.76 | 1.61M |
| 2026-07-22 | $0.81 | +4.53% | $0.80 | $0.84 | $0.78 | 2.17M |
| 2026-07-21 | $0.77 | +5.75% | $0.75 | $0.80 | $0.75 | 1.79M |
| 2026-07-20 | $0.73 | +0.41% | $0.75 | $0.75 | $0.71 | 1.57M |
| 2026-07-17 | $0.73 | -2.02% | $0.72 | $0.78 | $0.67 | 2.59M |
| 2026-07-16 | $0.74 | -8.83% | $0.81 | $0.83 | $0.74 | 3.77M |
| 2026-07-15 | $0.81 | -5.56% | $0.86 | $0.87 | $0.81 | 2.21M |
| 2026-07-14 | $0.86 | +1.53% | $0.84 | $0.88 | $0.84 | 1.70M |
| 2026-07-13 | $0.85 | -8.50% | $0.91 | $0.92 | $0.84 | 3.79M |
| 2026-07-10 | $0.93 | -2.21% | $0.96 | $0.96 | $0.91 | 2.20M |
| 2026-07-09 | $0.95 | +5.67% | $0.91 | $0.98 | $0.91 | 3.56M |
| 2026-07-08 | $0.90 | -1.43% | $0.90 | $0.91 | $0.88 | 3.49M |
| 2026-07-07 | $0.91 | -5.98% | $0.96 | $0.98 | $0.90 | 5.70M |
| 2026-07-06 | $0.97 | -6.73% | $1.01 | $1.04 | $0.95 | 9.07M |
| 2026-07-02 | $1.04 | 0.00% | $1.13 | $1.26 | $1.00 | 31.13M |
| 2026-07-01 | $1.04 | -10.34% | $1.13 | $1.16 | $1.00 | 9.66M |
| 2026-06-30 | $1.16 | +24.73% | $0.89 | $1.30 | $0.88 | 45.83M |
| 2026-06-29 | $0.93 | +3.10% | $1.20 | $1.21 | $0.86 | 108.16M |
| 2026-06-26 | $0.90 | -0.88% | $0.91 | $0.95 | $0.87 | 3.43M |
| 2026-06-25 | $0.91 | +8.08% | $0.88 | $0.95 | $0.85 | 3.60M |
| 2026-06-24 | $0.84 | -19.81% | $1.04 | $1.07 | $0.84 | 8.20M |
| 2026-06-23 | $1.05 | -1.87% | $1.05 | $1.06 | $1.03 | 3.14M |
| 2026-06-22 | $1.07 | -8.55% | $1.16 | $1.16 | $1.05 | 4.99M |
| 2026-06-18 | $1.17 | +6.36% | $1.13 | $1.20 | $1.13 | 5.65M |
| 2026-06-17 | $1.10 | -1.79% | $1.12 | $1.17 | $1.10 | 3.62M |
| 2026-06-16 | $1.12 | 0.00% | $1.12 | $1.16 | $1.10 | 2.09M |
| 2026-06-15 | $1.12 | +3.70% | $1.09 | $1.18 | $1.09 | 2.71M |
| 2026-06-12 | $1.08 | -2.70% | $1.11 | $1.12 | $1.07 | 2.62M |
| 2026-06-11 | $1.11 | +1.83% | $1.10 | $1.12 | $1.06 | 2.82M |
| 2026-06-10 | $1.09 | -1.80% | $1.10 | $1.17 | $1.08 | 2.42M |
| 2026-06-09 | $1.11 | 0.00% | $1.12 | $1.17 | $1.09 | 3.48M |
| 2026-06-08 | $1.11 | +0.91% | $1.12 | $1.18 | $1.11 | 2.69M |
| 2026-06-05 | $1.10 | -5.17% | $1.15 | $1.18 | $1.08 | 4.56M |
| 2026-06-04 | $1.16 | +6.42% | $1.10 | $1.29 | $1.10 | 6.95M |
| 2026-06-03 | $1.09 | -3.54% | $1.12 | $1.13 | $1.08 | 4.09M |
| 2026-06-02 | $1.13 | -2.59% | $1.16 | $1.17 | $1.12 | 3.89M |
| 2026-06-01 | $1.16 | -6.45% | $1.21 | $1.22 | $1.15 | 3.86M |
| 2026-05-29 | $1.24 | -3.88% | $1.31 | $1.31 | $1.20 | 2.98M |
| 2026-05-28 | $1.29 | 0.00% | $1.26 | $1.35 | $1.23 | 3.16M |
| 2026-05-27 | $1.29 | +2.38% | $1.29 | $1.34 | $1.28 | 2.15M |
| 2026-05-26 | $1.26 | +1.61% | $1.28 | $1.36 | $1.26 | 4.12M |