Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
2.650
+0.140 (5.58%)
May 23, 2025, 12:24 PM - Market open
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.50 | 2.56 | 2.45 | 2.57 | - | 2.39% | 30,187 |
| May 22, 2025 | 2.46 | 2.70 | 2.39 | 2.51 | 2.51 | 2.45% | 740,267 |
| May 21, 2025 | 2.58 | 2.60 | 2.36 | 2.45 | 2.45 | -5.77% | 389,218 |
| May 20, 2025 | 2.51 | 2.62 | 2.51 | 2.60 | 2.60 | 1.17% | 101,254 |
| May 19, 2025 | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | -1.53% | 129,197 |
| May 16, 2025 | 2.50 | 2.70 | 2.47 | 2.61 | 2.61 | 4.82% | 184,979 |
| May 15, 2025 | 2.58 | 2.62 | 2.41 | 2.49 | 2.49 | -6.04% | 148,229 |
| May 14, 2025 | 2.87 | 2.87 | 2.50 | 2.65 | 2.65 | -7.67% | 311,774 |
| May 13, 2025 | 2.75 | 2.90 | 2.70 | 2.87 | 2.87 | 4.74% | 301,667 |
| May 12, 2025 | 2.74 | 2.85 | 2.62 | 2.74 | 2.74 | 2.24% | 148,800 |
| May 9, 2025 | 2.52 | 2.79 | 2.52 | 2.68 | 2.68 | 7.20% | 244,370 |
| May 8, 2025 | 2.41 | 2.53 | 2.40 | 2.50 | 2.50 | 3.31% | 139,396 |
| May 7, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | -1.22% | 60,731 |
| May 6, 2025 | 2.34 | 2.47 | 2.34 | 2.45 | 2.45 | 0.41% | 50,375 |
| May 5, 2025 | 2.47 | 2.49 | 2.37 | 2.44 | 2.44 | -2.79% | 65,973 |
| May 2, 2025 | 2.52 | 2.55 | 2.30 | 2.51 | 2.51 | 2.45% | 107,328 |
| May 1, 2025 | 2.45 | 2.52 | 2.40 | 2.45 | 2.45 | - | 54,912 |
| Apr 30, 2025 | 2.48 | 2.48 | 2.26 | 2.45 | 2.45 | -2.00% | 64,416 |
| Apr 29, 2025 | 2.47 | 2.58 | 2.45 | 2.50 | 2.50 | -0.79% | 44,867 |
| Apr 28, 2025 | 2.56 | 2.59 | 2.41 | 2.52 | 2.52 | -1.56% | 65,058 |
| Apr 25, 2025 | 2.51 | 2.66 | 2.47 | 2.56 | 2.56 | 2.81% | 106,774 |
| Apr 24, 2025 | 2.43 | 2.50 | 2.32 | 2.49 | 2.49 | 2.89% | 149,671 |
| Apr 23, 2025 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | 3.42% | 110,455 |
| Apr 22, 2025 | 2.33 | 2.44 | 2.31 | 2.34 | 2.34 | 0.43% | 94,130 |
| Apr 21, 2025 | 2.42 | 2.42 | 2.24 | 2.33 | 2.33 | -6.43% | 82,141 |
| Apr 17, 2025 | 2.43 | 2.50 | 2.32 | 2.49 | 2.49 | 1.63% | 119,482 |
| Apr 16, 2025 | 2.39 | 2.45 | 2.27 | 2.45 | 2.45 | -0.41% | 92,248 |
| Apr 15, 2025 | 2.42 | 2.54 | 2.40 | 2.46 | 2.46 | 1.23% | 117,654 |
| Apr 14, 2025 | 2.43 | 2.46 | 2.32 | 2.43 | 2.43 | 2.97% | 79,440 |
| Apr 11, 2025 | 2.40 | 2.46 | 2.22 | 2.36 | 2.36 | - | 97,987 |
| Apr 10, 2025 | 2.40 | 2.40 | 2.15 | 2.36 | 2.36 | -4.84% | 64,579 |
| Apr 9, 2025 | 2.05 | 2.51 | 2.02 | 2.48 | 2.48 | 18.66% | 321,667 |
| Apr 8, 2025 | 2.31 | 2.35 | 2.02 | 2.09 | 2.09 | -5.43% | 162,967 |
| Apr 7, 2025 | 1.98 | 2.42 | 1.82 | 2.21 | 2.21 | - | 327,351 |
| Apr 4, 2025 | 2.26 | 2.38 | 2.05 | 2.21 | 2.21 | -7.14% | 221,175 |
| Apr 3, 2025 | 2.34 | 2.48 | 2.25 | 2.38 | 2.38 | -7.03% | 278,975 |
| Apr 2, 2025 | 2.64 | 2.69 | 2.43 | 2.56 | 2.56 | -3.76% | 380,621 |
| Apr 1, 2025 | 2.64 | 2.70 | 2.60 | 2.66 | 2.66 | -0.37% | 196,439 |
| Mar 31, 2025 | 2.78 | 2.87 | 2.60 | 2.67 | 2.67 | -19.82% | 601,792 |
| Mar 28, 2025 | 3.54 | 3.66 | 3.23 | 3.33 | 3.33 | -4.03% | 273,128 |
| Mar 27, 2025 | 3.60 | 3.60 | 3.31 | 3.47 | 3.47 | -3.88% | 145,387 |
| Mar 26, 2025 | 4.00 | 4.14 | 3.45 | 3.61 | 3.61 | -6.96% | 279,950 |
| Mar 25, 2025 | 3.76 | 4.06 | 3.75 | 3.88 | 3.88 | 1.84% | 143,899 |
| Mar 24, 2025 | 3.81 | 3.87 | 3.60 | 3.81 | 3.81 | 2.42% | 167,028 |
| Mar 21, 2025 | 3.71 | 3.80 | 3.53 | 3.72 | 3.72 | 0.54% | 136,354 |
| Mar 20, 2025 | 4.08 | 4.08 | 3.67 | 3.70 | 3.70 | -8.19% | 279,488 |
| Mar 19, 2025 | 4.01 | 4.75 | 3.95 | 4.03 | 4.03 | 4.95% | 543,151 |
| Mar 18, 2025 | 4.18 | 4.18 | 3.68 | 3.84 | 3.84 | -7.69% | 202,537 |
| Mar 17, 2025 | 3.71 | 4.25 | 3.71 | 4.16 | 4.16 | 13.35% | 179,828 |
| Mar 14, 2025 | 3.70 | 3.83 | 3.57 | 3.67 | 3.67 | 3.38% | 139,333 |