Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
1.240
+0.040 (3.33%)
At close: May 22, 2026, 4:00 PM EDT
1.260
+0.020 (1.61%)
After-hours: May 22, 2026, 7:54 PM EDT
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.35 | 1.50 | 1.30 | 1.35 | 1.35 | - | 5,615,699 |
| May 8, 2026 | 1.46 | 1.46 | 1.27 | 1.35 | 1.35 | -4.93% | 3,756,456 |
| May 7, 2026 | 1.37 | 1.58 | 1.35 | 1.42 | 1.42 | 3.65% | 8,766,986 |
| May 6, 2026 | 1.14 | 1.39 | 1.12 | 1.37 | 1.37 | 24.55% | 9,863,960 |
| May 5, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 2,198,851 |
| May 4, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 3,193,360 |
| May 1, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | - | 3,206,688 |
| Apr 30, 2026 | 1.05 | 1.11 | 1.01 | 1.10 | 1.10 | 6.80% | 2,967,598 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 4,076,906 |
| Apr 28, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -4.50% | 3,783,700 |
| Apr 27, 2026 | 1.12 | 1.19 | 1.11 | 1.11 | 1.11 | -1.77% | 3,043,428 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 3,045,124 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | -5.00% | 7,726,286 |
| Apr 22, 2026 | 1.18 | 1.29 | 1.07 | 1.20 | 1.20 | 9.09% | 36,669,528 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.09 | 1.10 | 1.10 | -8.33% | 6,886,775 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.19 | 1.20 | 1.20 | -11.76% | 6,401,891 |
| Apr 17, 2026 | 1.36 | 1.44 | 1.33 | 1.36 | 1.36 | 8.80% | 3,630,031 |
| Apr 16, 2026 | 1.44 | 1.46 | 1.24 | 1.25 | 1.25 | -8.09% | 4,811,939 |
| Apr 15, 2026 | 1.26 | 1.40 | 1.24 | 1.36 | 1.36 | 11.48% | 3,609,635 |
| Apr 14, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 3.39% | 1,790,996 |
| Apr 13, 2026 | 1.12 | 1.22 | 1.10 | 1.18 | 1.18 | 4.42% | 2,305,151 |
| Apr 10, 2026 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 1,680,309 |
| Apr 9, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -5.69% | 1,334,121 |
| Apr 8, 2026 | 1.29 | 1.37 | 1.22 | 1.23 | 1.23 | 6.96% | 2,452,710 |
| Apr 7, 2026 | 1.17 | 1.21 | 1.11 | 1.15 | 1.15 | -4.96% | 1,602,208 |
| Apr 6, 2026 | 1.17 | 1.27 | 1.16 | 1.21 | 1.21 | 4.31% | 1,551,709 |
| Apr 2, 2026 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | -0.85% | 1,065,309 |
| Apr 1, 2026 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | 1.74% | 1,504,391 |
| Mar 31, 2026 | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | 8.49% | 2,137,414 |
| Mar 30, 2026 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -3.64% | 1,674,614 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -8.33% | 2,489,092 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 1,409,639 |
| Mar 25, 2026 | 1.28 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 1,566,066 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 1,415,637 |
| Mar 23, 2026 | 1.35 | 1.38 | 1.28 | 1.32 | 1.32 | 0.76% | 1,772,513 |
| Mar 20, 2026 | 1.41 | 1.48 | 1.29 | 1.31 | 1.31 | -5.07% | 2,631,016 |
| Mar 19, 2026 | 1.37 | 1.46 | 1.34 | 1.38 | 1.38 | -1.43% | 2,469,992 |
| Mar 18, 2026 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 1,195,707 |
| Mar 17, 2026 | 1.40 | 1.53 | 1.36 | 1.45 | 1.45 | 1.40% | 2,156,050 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.40 | 1.43 | 1.43 | -2.05% | 5,784,660 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.44 | 1.46 | 1.46 | -22.34% | 8,512,368 |