Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
4.680
-0.450 (-8.77%)
Oct 14, 2025, 10:06 AM EDT - Market open
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.63 | 4.74 | 4.47 | 4.73 | - | -7.80% | 1,483,522 |
| Oct 13, 2025 | 5.20 | 5.30 | 4.85 | 5.13 | 5.13 | 2.60% | 4,580,668 |
| Oct 10, 2025 | 5.63 | 6.17 | 4.91 | 5.00 | 5.00 | -7.24% | 8,292,835 |
| Oct 9, 2025 | 5.61 | 5.65 | 5.32 | 5.39 | 5.39 | -1.10% | 2,874,825 |
| Oct 8, 2025 | 5.08 | 5.54 | 5.07 | 5.45 | 5.45 | 10.10% | 4,869,923 |
| Oct 7, 2025 | 5.25 | 5.25 | 4.82 | 4.95 | 4.95 | -3.70% | 3,028,615 |
| Oct 6, 2025 | 4.91 | 5.32 | 4.89 | 5.14 | 5.14 | 10.30% | 4,909,931 |
| Oct 3, 2025 | 4.72 | 5.04 | 4.54 | 4.66 | 4.66 | -1.48% | 3,992,971 |
| Oct 2, 2025 | 4.50 | 4.79 | 4.48 | 4.73 | 4.73 | 5.58% | 2,798,839 |
| Oct 1, 2025 | 4.31 | 4.74 | 4.31 | 4.48 | 4.48 | 4.43% | 3,295,371 |
| Sep 30, 2025 | 4.32 | 4.49 | 4.21 | 4.29 | 4.29 | 0.94% | 2,149,799 |
| Sep 29, 2025 | 4.11 | 4.41 | 4.06 | 4.25 | 4.25 | 5.20% | 2,815,775 |
| Sep 26, 2025 | 4.17 | 4.24 | 4.04 | 4.04 | 4.04 | -1.46% | 1,370,680 |
| Sep 25, 2025 | 4.20 | 4.25 | 4.08 | 4.10 | 4.10 | -4.87% | 2,234,467 |
| Sep 24, 2025 | 4.53 | 4.84 | 4.31 | 4.31 | 4.31 | -3.36% | 2,600,235 |
| Sep 23, 2025 | 4.52 | 4.73 | 4.39 | 4.46 | 4.46 | -2.19% | 2,954,787 |
| Sep 22, 2025 | 4.45 | 4.56 | 4.27 | 4.56 | 4.56 | 1.33% | 2,277,026 |
| Sep 19, 2025 | 4.48 | 4.66 | 4.40 | 4.50 | 4.50 | -0.66% | 2,851,900 |
| Sep 18, 2025 | 4.34 | 4.66 | 4.30 | 4.53 | 4.53 | 6.09% | 3,245,888 |
| Sep 17, 2025 | 4.35 | 4.37 | 4.13 | 4.27 | 4.27 | -1.61% | 2,052,813 |
| Sep 16, 2025 | 4.28 | 4.44 | 4.15 | 4.34 | 4.34 | 3.58% | 1,289,474 |
| Sep 15, 2025 | 4.44 | 4.57 | 4.11 | 4.19 | 4.19 | -4.56% | 1,741,122 |
| Sep 12, 2025 | 4.17 | 4.42 | 4.15 | 4.39 | 4.39 | 6.04% | 1,790,234 |
| Sep 11, 2025 | 3.99 | 4.27 | 3.98 | 4.14 | 4.14 | 4.81% | 2,315,536 |
| Sep 10, 2025 | 4.11 | 4.17 | 3.92 | 3.95 | 3.95 | -2.95% | 1,522,517 |
| Sep 9, 2025 | 4.06 | 4.10 | 3.97 | 4.07 | 4.07 | 0.49% | 1,456,067 |
| Sep 8, 2025 | 4.06 | 4.14 | 3.95 | 4.05 | 4.05 | 1.76% | 1,135,016 |
| Sep 5, 2025 | 4.01 | 4.13 | 3.80 | 3.98 | 3.98 | -1.00% | 2,123,240 |
| Sep 4, 2025 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | -1.23% | 1,160,792 |
| Sep 3, 2025 | 4.18 | 4.32 | 4.06 | 4.07 | 4.07 | -3.10% | 1,032,834 |
| Sep 2, 2025 | 4.14 | 4.33 | 4.08 | 4.20 | 4.20 | -3.23% | 1,275,708 |
| Aug 29, 2025 | 4.47 | 4.63 | 4.28 | 4.34 | 4.34 | -3.34% | 1,433,458 |
| Aug 28, 2025 | 4.56 | 4.68 | 4.43 | 4.49 | 4.49 | -0.22% | 1,559,922 |
| Aug 27, 2025 | 4.80 | 4.87 | 4.44 | 4.50 | 4.50 | -7.79% | 1,426,141 |
| Aug 26, 2025 | 4.49 | 4.97 | 4.47 | 4.88 | 4.88 | 10.16% | 2,645,718 |
| Aug 25, 2025 | 4.53 | 4.60 | 4.38 | 4.43 | 4.43 | -4.94% | 1,364,010 |
| Aug 22, 2025 | 4.38 | 4.66 | 4.34 | 4.66 | 4.66 | 5.91% | 1,945,626 |
| Aug 21, 2025 | 4.07 | 4.41 | 3.99 | 4.40 | 4.40 | 6.80% | 1,732,704 |
| Aug 20, 2025 | 4.10 | 4.14 | 3.82 | 4.12 | 4.12 | -1.90% | 2,972,040 |
| Aug 19, 2025 | 4.35 | 4.53 | 4.17 | 4.20 | 4.20 | -4.11% | 2,062,798 |
| Aug 18, 2025 | 4.54 | 4.89 | 4.26 | 4.38 | 4.38 | -1.13% | 2,897,672 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.35 | 4.43 | 4.43 | -6.74% | 2,255,948 |
| Aug 14, 2025 | 4.73 | 4.80 | 4.42 | 4.75 | 4.75 | -2.66% | 3,654,303 |
| Aug 13, 2025 | 4.64 | 5.54 | 4.53 | 4.88 | 4.88 | 16.47% | 13,013,307 |
| Aug 12, 2025 | 4.16 | 4.40 | 3.94 | 4.19 | 4.19 | 1.70% | 3,428,445 |
| Aug 11, 2025 | 4.08 | 4.50 | 4.03 | 4.12 | 4.12 | 3.26% | 2,477,287 |
| Aug 8, 2025 | 4.10 | 4.28 | 3.99 | 3.99 | 3.99 | -4.09% | 1,574,846 |
| Aug 7, 2025 | 4.07 | 4.19 | 3.93 | 4.16 | 4.16 | 1.96% | 1,718,752 |
| Aug 6, 2025 | 4.26 | 4.31 | 4.02 | 4.08 | 4.08 | -5.12% | 1,540,463 |
| Aug 5, 2025 | 4.45 | 4.54 | 4.14 | 4.30 | 4.30 | -3.15% | 1,843,314 |