Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
2.480
+0.390 (18.66%)
At close: Apr 9, 2025, 4:00 PM
2.380
-0.100 (-4.03%)
After-hours: Apr 9, 2025, 7:26 PM EDT
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 2.05 | 2.51 | 2.02 | 2.48 | 2.48 | 18.66% | 315,178 |
| Apr 8, 2025 | 2.31 | 2.35 | 2.02 | 2.09 | 2.09 | -5.43% | 162,967 |
| Apr 7, 2025 | 1.98 | 2.42 | 1.82 | 2.21 | 2.21 | - | 327,351 |
| Apr 4, 2025 | 2.26 | 2.38 | 2.05 | 2.21 | 2.21 | -7.14% | 221,175 |
| Apr 3, 2025 | 2.34 | 2.48 | 2.25 | 2.38 | 2.38 | -7.03% | 278,975 |
| Apr 2, 2025 | 2.64 | 2.69 | 2.43 | 2.56 | 2.56 | -3.76% | 380,621 |
| Apr 1, 2025 | 2.64 | 2.70 | 2.60 | 2.66 | 2.66 | -0.37% | 196,439 |
| Mar 31, 2025 | 2.78 | 2.87 | 2.60 | 2.67 | 2.67 | -19.82% | 601,792 |
| Mar 28, 2025 | 3.54 | 3.66 | 3.23 | 3.33 | 3.33 | -4.03% | 273,128 |
| Mar 27, 2025 | 3.60 | 3.60 | 3.31 | 3.47 | 3.47 | -3.88% | 145,387 |
| Mar 26, 2025 | 4.00 | 4.14 | 3.45 | 3.61 | 3.61 | -6.96% | 279,950 |
| Mar 25, 2025 | 3.76 | 4.06 | 3.75 | 3.88 | 3.88 | 1.84% | 143,899 |
| Mar 24, 2025 | 3.81 | 3.87 | 3.60 | 3.81 | 3.81 | 2.42% | 167,028 |
| Mar 21, 2025 | 3.71 | 3.80 | 3.53 | 3.72 | 3.72 | 0.54% | 136,354 |
| Mar 20, 2025 | 4.08 | 4.08 | 3.67 | 3.70 | 3.70 | -8.19% | 279,488 |
| Mar 19, 2025 | 4.01 | 4.75 | 3.95 | 4.03 | 4.03 | 4.95% | 543,151 |
| Mar 18, 2025 | 4.18 | 4.18 | 3.68 | 3.84 | 3.84 | -7.69% | 202,537 |
| Mar 17, 2025 | 3.71 | 4.25 | 3.71 | 4.16 | 4.16 | 13.35% | 179,828 |
| Mar 14, 2025 | 3.70 | 3.83 | 3.57 | 3.67 | 3.67 | 3.38% | 139,333 |
| Mar 13, 2025 | 3.73 | 3.80 | 3.51 | 3.55 | 3.55 | -4.83% | 104,991 |
| Mar 12, 2025 | 3.73 | 3.79 | 3.45 | 3.73 | 3.73 | 3.90% | 186,708 |
| Mar 11, 2025 | 3.86 | 3.93 | 3.55 | 3.59 | 3.59 | -5.53% | 214,353 |
| Mar 10, 2025 | 3.90 | 4.04 | 3.70 | 3.80 | 3.80 | -8.65% | 188,131 |
| Mar 7, 2025 | 3.89 | 4.24 | 3.77 | 4.16 | 4.16 | 10.05% | 292,128 |
| Mar 6, 2025 | 4.15 | 4.21 | 3.64 | 3.78 | 3.78 | -9.57% | 226,883 |
| Mar 5, 2025 | 3.46 | 4.32 | 3.39 | 4.18 | 4.18 | 29.81% | 543,370 |
| Mar 4, 2025 | 3.19 | 3.41 | 3.00 | 3.22 | 3.22 | 2.22% | 251,454 |
| Mar 3, 2025 | 3.47 | 3.47 | 3.07 | 3.15 | 3.15 | -8.16% | 208,463 |
| Feb 28, 2025 | 3.48 | 3.57 | 3.25 | 3.43 | 3.43 | 3.00% | 168,287 |
| Feb 27, 2025 | 3.56 | 3.78 | 3.29 | 3.33 | 3.33 | -5.67% | 121,280 |
| Feb 26, 2025 | 3.43 | 3.88 | 3.43 | 3.53 | 3.53 | 4.75% | 122,475 |
| Feb 25, 2025 | 3.57 | 3.68 | 3.22 | 3.37 | 3.37 | -5.87% | 246,051 |
| Feb 24, 2025 | 3.89 | 3.89 | 3.51 | 3.58 | 3.58 | -7.97% | 233,113 |
| Feb 21, 2025 | 4.27 | 4.49 | 3.79 | 3.89 | 3.89 | -8.47% | 299,477 |
| Feb 20, 2025 | 4.69 | 4.93 | 4.20 | 4.25 | 4.25 | -9.96% | 421,210 |
| Feb 19, 2025 | 5.13 | 5.14 | 4.72 | 4.72 | 4.72 | -9.92% | 289,501 |
| Feb 18, 2025 | 4.96 | 5.30 | 4.66 | 5.24 | 5.24 | 15.42% | 600,339 |
| Feb 14, 2025 | 4.93 | 4.97 | 4.35 | 4.54 | 4.54 | -7.91% | 329,510 |
| Feb 13, 2025 | 5.11 | 5.25 | 4.64 | 4.93 | 4.93 | -2.38% | 301,145 |
| Feb 12, 2025 | 4.75 | 5.20 | 4.55 | 5.05 | 5.05 | 3.48% | 290,951 |
| Feb 11, 2025 | 5.20 | 5.20 | 4.60 | 4.88 | 4.88 | -4.50% | 311,003 |
| Feb 10, 2025 | 4.76 | 5.45 | 4.66 | 5.11 | 5.11 | 14.32% | 774,790 |
| Feb 7, 2025 | 4.21 | 4.59 | 4.15 | 4.47 | 4.47 | 6.18% | 352,794 |
| Feb 6, 2025 | 4.27 | 4.29 | 4.02 | 4.21 | 4.21 | 1.69% | 163,253 |
| Feb 5, 2025 | 4.16 | 4.46 | 4.00 | 4.14 | 4.14 | -1.19% | 320,939 |
| Feb 4, 2025 | 4.16 | 4.48 | 4.10 | 4.19 | 4.19 | 3.46% | 231,611 |
| Feb 3, 2025 | 3.99 | 4.22 | 3.80 | 4.05 | 4.05 | -4.48% | 213,306 |
| Jan 31, 2025 | 4.25 | 4.54 | 4.10 | 4.24 | 4.24 | 2.17% | 224,637 |
| Jan 30, 2025 | 4.30 | 4.36 | 3.59 | 4.15 | 4.15 | -3.04% | 369,684 |
| Jan 29, 2025 | 5.17 | 5.17 | 4.20 | 4.28 | 4.28 | -13.01% | 383,570 |