Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Jun 23, 2026, 4:00 PM EDT
1.060
+0.010 (0.95%)
Pre-market: Jun 24, 2026, 6:44 AM EDT
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |