Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
0.7889
-0.0190 (-2.35%)
At close: Jul 23, 2026, 4:00 PM EDT
0.7881
-0.0008 (-0.10%)
Pre-market: Jul 24, 2026, 7:21 AM EDT
Surf Air Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.82 | 0.85 | 0.76 | 0.79 | 0.79 | -2.35% | 1,570,309 |
| Jul 22, 2026 | 0.80 | 0.84 | 0.78 | 0.81 | 0.81 | 4.50% | 2,135,262 |
| Jul 21, 2026 | 0.75 | 0.80 | 0.75 | 0.77 | 0.77 | 5.76% | 1,748,083 |
| Jul 20, 2026 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 0.48% | 1,558,959 |
| Jul 17, 2026 | 0.72 | 0.78 | 0.67 | 0.73 | 0.73 | -2.02% | 2,579,404 |
| Jul 16, 2026 | 0.81 | 0.83 | 0.74 | 0.74 | 0.74 | -8.86% | 3,694,068 |
| Jul 15, 2026 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -5.59% | 2,150,012 |
| Jul 14, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 1.52% | 1,680,363 |
| Jul 13, 2026 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -8.53% | 3,666,904 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -2.17% | 2,139,420 |
| Jul 9, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 5.64% | 3,465,844 |
| Jul 8, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -1.35% | 3,447,889 |
| Jul 7, 2026 | 0.96 | 0.98 | 0.90 | 0.91 | 0.91 | -6.03% | 5,546,841 |
| Jul 6, 2026 | 1.01 | 1.04 | 0.95 | 0.97 | 0.97 | -6.73% | 8,844,525 |
| Jul 2, 2026 | 1.14 | 1.26 | 1.00 | 1.04 | 1.04 | - | 30,798,630 |
| Jul 1, 2026 | 1.13 | 1.16 | 1.00 | 1.04 | 1.04 | -10.34% | 9,478,541 |
| Jun 30, 2026 | 0.89 | 1.30 | 0.88 | 1.16 | 1.16 | 24.73% | 45,006,058 |
| Jun 29, 2026 | 1.20 | 1.21 | 0.86 | 0.93 | 0.93 | 3.12% | 106,601,304 |
| Jun 26, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -0.90% | 3,372,595 |
| Jun 25, 2026 | 0.88 | 0.95 | 0.85 | 0.91 | 0.91 | 8.13% | 3,580,989 |
| Jun 24, 2026 | 1.04 | 1.07 | 0.84 | 0.84 | 0.84 | -19.84% | 7,975,114 |
| Jun 23, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 3,099,279 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -8.55% | 4,943,368 |
| Jun 18, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 6.36% | 5,615,812 |
| Jun 17, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -1.79% | 3,564,403 |
| Jun 16, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | - | 2,069,624 |
| Jun 15, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 3.70% | 2,644,956 |
| Jun 12, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 2,565,559 |
| Jun 11, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 2,703,950 |
| Jun 10, 2026 | 1.10 | 1.17 | 1.08 | 1.09 | 1.09 | -1.80% | 2,355,659 |
| Jun 9, 2026 | 1.12 | 1.17 | 1.09 | 1.11 | 1.11 | - | 3,470,175 |
| Jun 8, 2026 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | 0.91% | 2,652,281 |
| Jun 5, 2026 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | -5.17% | 4,507,749 |
| Jun 4, 2026 | 1.10 | 1.30 | 1.10 | 1.16 | 1.16 | 6.42% | 6,919,520 |
| Jun 3, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 3,993,975 |
| Jun 2, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 3,834,398 |
| Jun 1, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -6.45% | 3,750,707 |
| May 29, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 2,926,483 |
| May 28, 2026 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | - | 3,138,277 |
| May 27, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | 2.38% | 2,105,369 |
| May 26, 2026 | 1.28 | 1.36 | 1.26 | 1.26 | 1.26 | 1.61% | 4,055,058 |
| May 22, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 2,230,354 |
| May 21, 2026 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 2.56% | 1,429,412 |
| May 20, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | 1.17 | 5.41% | 2,578,332 |
| May 19, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 1,764,108 |
| May 18, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 2,011,984 |
| May 15, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 2,134,743 |
| May 14, 2026 | 1.26 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 1,964,401 |
| May 13, 2026 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -0.80% | 3,923,885 |
| May 12, 2026 | 1.40 | 1.54 | 1.25 | 1.25 | 1.25 | -7.41% | 6,392,507 |