Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
1.160
-0.010 (-0.85%)
At close: Apr 2, 2026, 4:00 PM EDT
1.190
+0.030 (2.59%)
After-hours: Apr 2, 2026, 7:56 PM EDT
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | -0.85% | 1,028,849 |
| Apr 1, 2026 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | 1.74% | 1,490,849 |
| Mar 31, 2026 | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | 8.49% | 2,104,484 |
| Mar 30, 2026 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -3.64% | 1,656,340 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -8.33% | 2,484,928 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 1,397,247 |
| Mar 25, 2026 | 1.28 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 1,557,788 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 1,399,164 |
| Mar 23, 2026 | 1.35 | 1.38 | 1.28 | 1.32 | 1.32 | 0.76% | 1,752,516 |
| Mar 20, 2026 | 1.41 | 1.48 | 1.29 | 1.31 | 1.31 | -5.07% | 2,600,615 |
| Mar 19, 2026 | 1.37 | 1.46 | 1.34 | 1.38 | 1.38 | -1.43% | 2,457,117 |
| Mar 18, 2026 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 1,130,271 |
| Mar 17, 2026 | 1.40 | 1.53 | 1.36 | 1.45 | 1.45 | 1.40% | 2,148,775 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.40 | 1.43 | 1.43 | -2.05% | 5,686,257 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.44 | 1.46 | 1.46 | -22.34% | 8,359,257 |
| Mar 12, 2026 | 2.10 | 2.15 | 1.88 | 1.88 | 1.88 | -5.05% | 3,723,750 |
| Mar 11, 2026 | 1.91 | 2.02 | 1.90 | 1.98 | 1.98 | 5.88% | 2,270,102 |
| Mar 10, 2026 | 1.91 | 1.94 | 1.85 | 1.87 | 1.87 | -0.53% | 1,429,571 |
| Mar 9, 2026 | 1.85 | 1.90 | 1.78 | 1.88 | 1.88 | - | 1,692,058 |
| Mar 6, 2026 | 1.85 | 1.97 | 1.83 | 1.88 | 1.88 | -2.59% | 1,520,250 |
| Mar 5, 2026 | 1.88 | 1.95 | 1.84 | 1.93 | 1.93 | 1.05% | 1,576,040 |
| Mar 4, 2026 | 1.89 | 1.94 | 1.85 | 1.91 | 1.91 | 2.69% | 1,443,333 |
| Mar 3, 2026 | 1.90 | 1.95 | 1.82 | 1.86 | 1.86 | -4.62% | 2,659,456 |
| Mar 2, 2026 | 1.90 | 2.01 | 1.87 | 1.95 | 1.95 | - | 1,634,782 |
| Feb 27, 2026 | 1.97 | 2.01 | 1.92 | 1.95 | 1.95 | -4.41% | 1,392,360 |
| Feb 26, 2026 | 1.97 | 2.04 | 1.94 | 2.04 | 2.04 | 4.62% | 1,087,924 |
| Feb 25, 2026 | 2.00 | 2.05 | 1.95 | 1.95 | 1.95 | -1.02% | 1,571,026 |
| Feb 24, 2026 | 1.94 | 1.98 | 1.90 | 1.97 | 1.97 | 1.55% | 1,091,939 |
| Feb 23, 2026 | 1.93 | 1.97 | 1.90 | 1.94 | 1.94 | -1.02% | 1,209,596 |
| Feb 20, 2026 | 2.04 | 2.09 | 1.96 | 1.96 | 1.96 | -5.31% | 1,835,506 |
| Feb 19, 2026 | 2.05 | 2.10 | 2.01 | 2.07 | 2.07 | 0.49% | 1,345,711 |
| Feb 18, 2026 | 1.99 | 2.08 | 1.97 | 2.06 | 2.06 | 1.48% | 1,095,058 |
| Feb 17, 2026 | 1.98 | 2.05 | 1.93 | 2.03 | 2.03 | 2.01% | 1,521,983 |
| Feb 13, 2026 | 1.99 | 2.06 | 1.95 | 1.99 | 1.99 | 0.51% | 1,174,933 |
| Feb 12, 2026 | 2.04 | 2.05 | 1.94 | 1.98 | 1.98 | -1.98% | 1,350,205 |
| Feb 11, 2026 | 2.05 | 2.06 | 1.96 | 2.02 | 2.02 | 0.50% | 1,380,022 |
| Feb 10, 2026 | 2.11 | 2.17 | 2.01 | 2.01 | 2.01 | -6.07% | 1,372,118 |
| Feb 9, 2026 | 2.19 | 2.23 | 2.09 | 2.14 | 2.14 | -3.17% | 1,561,915 |
| Feb 6, 2026 | 2.02 | 2.25 | 2.00 | 2.21 | 2.21 | 13.92% | 3,551,655 |
| Feb 5, 2026 | 2.02 | 2.05 | 1.89 | 1.94 | 1.94 | -7.62% | 3,083,044 |
| Feb 4, 2026 | 2.13 | 2.17 | 1.96 | 2.10 | 2.10 | 1.45% | 3,771,864 |
| Feb 3, 2026 | 2.05 | 2.12 | 1.91 | 2.07 | 2.07 | 2.48% | 3,939,338 |
| Feb 2, 2026 | 2.02 | 2.13 | 2.01 | 2.02 | 2.02 | - | 2,167,040 |
| Jan 30, 2026 | 2.09 | 2.14 | 2.01 | 2.02 | 2.02 | -4.72% | 2,624,177 |
| Jan 29, 2026 | 2.18 | 2.18 | 2.07 | 2.12 | 2.12 | -2.75% | 3,294,800 |
| Jan 28, 2026 | 2.28 | 2.28 | 2.15 | 2.18 | 2.18 | -2.24% | 2,598,504 |
| Jan 27, 2026 | 2.21 | 2.25 | 2.13 | 2.23 | 2.23 | 1.83% | 2,846,088 |
| Jan 26, 2026 | 2.34 | 2.36 | 2.16 | 2.19 | 2.19 | -7.98% | 3,063,207 |
| Jan 23, 2026 | 2.53 | 2.56 | 2.37 | 2.38 | 2.38 | -5.56% | 3,220,884 |
| Jan 22, 2026 | 2.50 | 2.66 | 2.50 | 2.52 | 2.52 | 4.13% | 3,161,593 |