Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
2.250
-0.220 (-8.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.310
+0.060 (2.67%)
After-hours: Dec 5, 2025, 7:59 PM EST
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.42 | 2.45 | 2.23 | 2.25 | 2.25 | -8.91% | 3,315,396 |
| Dec 4, 2025 | 2.48 | 2.53 | 2.33 | 2.47 | 2.47 | 7.39% | 6,515,060 |
| Dec 3, 2025 | 2.06 | 2.31 | 2.01 | 2.30 | 2.30 | 10.58% | 3,573,671 |
| Dec 2, 2025 | 2.04 | 2.26 | 2.00 | 2.08 | 2.08 | 7.22% | 4,549,681 |
| Dec 1, 2025 | 2.01 | 2.04 | 1.91 | 1.94 | 1.94 | -5.37% | 3,013,699 |
| Nov 28, 2025 | 2.19 | 2.21 | 2.04 | 2.05 | 2.05 | -4.21% | 2,345,817 |
| Nov 26, 2025 | 2.08 | 2.33 | 2.07 | 2.14 | 2.14 | 5.42% | 4,593,669 |
| Nov 25, 2025 | 2.07 | 2.10 | 1.99 | 2.03 | 2.03 | -2.87% | 1,703,109 |
| Nov 24, 2025 | 2.10 | 2.12 | 2.02 | 2.09 | 2.09 | 0.97% | 1,852,095 |
| Nov 21, 2025 | 2.08 | 2.08 | 1.94 | 2.07 | 2.07 | 0.49% | 2,765,553 |
| Nov 20, 2025 | 2.35 | 2.53 | 2.06 | 2.06 | 2.06 | -7.21% | 4,380,807 |
| Nov 19, 2025 | 2.37 | 2.39 | 2.17 | 2.22 | 2.22 | -6.72% | 3,073,428 |
| Nov 18, 2025 | 2.42 | 2.56 | 2.36 | 2.38 | 2.38 | -5.18% | 2,462,735 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.45 | 2.51 | 2.51 | -4.56% | 3,069,615 |
| Nov 14, 2025 | 2.56 | 2.72 | 2.55 | 2.63 | 2.63 | -2.23% | 2,442,312 |
| Nov 13, 2025 | 2.70 | 2.95 | 2.60 | 2.69 | 2.69 | -8.50% | 3,086,499 |
| Nov 12, 2025 | 3.06 | 3.16 | 2.89 | 2.94 | 2.94 | -3.29% | 3,343,336 |
| Nov 11, 2025 | 3.15 | 3.20 | 2.96 | 3.04 | 3.04 | -3.18% | 3,009,676 |
| Nov 10, 2025 | 3.73 | 3.73 | 3.10 | 3.14 | 3.14 | -5.42% | 7,088,836 |
| Nov 7, 2025 | 3.20 | 3.40 | 3.04 | 3.32 | 3.32 | 0.30% | 2,790,491 |
| Nov 6, 2025 | 3.51 | 3.56 | 3.29 | 3.31 | 3.31 | -5.97% | 1,441,132 |
| Nov 5, 2025 | 3.46 | 3.58 | 3.45 | 3.52 | 3.52 | 2.33% | 1,660,196 |
| Nov 4, 2025 | 3.72 | 3.78 | 3.41 | 3.44 | 3.44 | -10.65% | 2,480,147 |
| Nov 3, 2025 | 4.00 | 4.05 | 3.82 | 3.85 | 3.85 | -5.17% | 1,684,012 |
| Oct 31, 2025 | 3.88 | 4.09 | 3.84 | 4.06 | 4.06 | 4.91% | 1,587,724 |
| Oct 30, 2025 | 3.99 | 4.00 | 3.84 | 3.87 | 3.87 | -2.27% | 1,848,726 |
| Oct 29, 2025 | 4.07 | 4.09 | 3.95 | 3.96 | 3.96 | -1.98% | 2,547,937 |
| Oct 28, 2025 | 4.20 | 4.25 | 4.04 | 4.04 | 4.04 | -4.27% | 2,275,902 |
| Oct 27, 2025 | 4.49 | 4.50 | 4.18 | 4.22 | 4.22 | -3.21% | 2,193,855 |
| Oct 24, 2025 | 4.40 | 4.47 | 4.32 | 4.36 | 4.36 | 2.11% | 1,351,855 |
| Oct 23, 2025 | 4.36 | 4.39 | 4.16 | 4.27 | 4.27 | -0.23% | 1,626,061 |
| Oct 22, 2025 | 4.51 | 4.51 | 4.07 | 4.28 | 4.28 | -6.75% | 2,765,176 |
| Oct 21, 2025 | 4.78 | 4.92 | 4.52 | 4.59 | 4.59 | -5.36% | 2,369,563 |
| Oct 20, 2025 | 4.78 | 4.97 | 4.68 | 4.85 | 4.85 | 4.75% | 2,091,193 |
| Oct 17, 2025 | 4.97 | 5.00 | 4.58 | 4.63 | 4.63 | -6.65% | 2,238,991 |
| Oct 16, 2025 | 5.53 | 5.56 | 4.88 | 4.96 | 4.96 | -8.66% | 4,071,075 |
| Oct 15, 2025 | 5.32 | 5.85 | 5.17 | 5.43 | 5.43 | 6.68% | 6,271,619 |
| Oct 14, 2025 | 4.84 | 5.16 | 4.45 | 5.09 | 5.09 | -0.78% | 4,973,579 |
| 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 |