Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
3.150
-0.280 (-8.16%)
Mar 3, 2025, 4:00 PM EST - Market closed
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.47 | 3.47 | 3.07 | 3.15 | 3.15 | -8.16% | 206,369 |
| 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 |
| Jan 28, 2025 | 4.42 | 5.18 | 4.23 | 4.92 | 4.92 | 17.70% | 502,028 |
| Jan 27, 2025 | 4.38 | 4.48 | 4.05 | 4.18 | 4.18 | -8.93% | 300,924 |
| Jan 24, 2025 | 3.90 | 4.79 | 3.80 | 4.59 | 4.59 | 22.73% | 699,839 |
| Jan 23, 2025 | 3.76 | 3.83 | 3.45 | 3.74 | 3.74 | -2.35% | 359,688 |
| Jan 22, 2025 | 4.05 | 4.05 | 3.74 | 3.83 | 3.83 | -2.05% | 182,725 |
| Jan 21, 2025 | 3.89 | 4.00 | 3.71 | 3.91 | 3.91 | 2.36% | 185,508 |
| Jan 17, 2025 | 4.05 | 4.20 | 3.70 | 3.82 | 3.82 | -3.78% | 318,594 |
| Jan 16, 2025 | 4.00 | 4.01 | 3.65 | 3.97 | 3.97 | 5.31% | 239,491 |
| Jan 15, 2025 | 4.10 | 4.15 | 3.68 | 3.77 | 3.77 | -2.84% | 281,280 |
| Jan 14, 2025 | 4.05 | 4.58 | 3.84 | 3.88 | 3.88 | -3.96% | 225,054 |
| Jan 13, 2025 | 4.22 | 4.36 | 3.90 | 4.04 | 4.04 | -7.34% | 317,087 |
| Jan 10, 2025 | 4.69 | 4.79 | 4.22 | 4.36 | 4.36 | -5.42% | 224,780 |
| Jan 8, 2025 | 4.86 | 4.91 | 4.32 | 4.61 | 4.61 | -8.71% | 330,040 |
| Jan 7, 2025 | 5.64 | 5.76 | 4.90 | 5.05 | 5.05 | -10.46% | 311,011 |
| Jan 6, 2025 | 5.97 | 6.01 | 5.31 | 5.64 | 5.64 | -5.37% | 536,548 |
| Jan 3, 2025 | 6.06 | 6.52 | 5.64 | 5.96 | 5.96 | 0.85% | 816,521 |
| Jan 2, 2025 | 5.43 | 6.59 | 5.39 | 5.91 | 5.91 | 9.65% | 868,057 |
| Dec 31, 2024 | 6.11 | 6.38 | 5.13 | 5.39 | 5.39 | -10.32% | 634,559 |
| Dec 30, 2024 | 5.52 | 6.72 | 5.52 | 6.01 | 6.01 | 7.13% | 1,153,282 |
| Dec 27, 2024 | 6.35 | 6.41 | 4.98 | 5.61 | 5.61 | 2.19% | 3,248,792 |
| Dec 26, 2024 | 3.76 | 5.81 | 3.75 | 5.49 | 5.49 | 56.41% | 2,506,148 |
| Dec 24, 2024 | 3.41 | 3.58 | 3.33 | 3.51 | 3.51 | 2.93% | 159,057 |
| Dec 23, 2024 | 3.29 | 3.67 | 3.13 | 3.41 | 3.41 | 3.02% | 373,024 |
| Dec 20, 2024 | 2.65 | 3.39 | 2.64 | 3.31 | 3.31 | 23.05% | 376,771 |
| Dec 19, 2024 | 2.95 | 3.08 | 2.68 | 2.69 | 2.69 | -7.24% | 317,370 |
| Dec 18, 2024 | 3.42 | 3.53 | 2.88 | 2.90 | 2.90 | -14.96% | 434,550 |
| Dec 17, 2024 | 3.42 | 3.66 | 2.76 | 3.41 | 3.41 | -1.16% | 689,107 |
| Dec 16, 2024 | 3.95 | 3.96 | 3.41 | 3.45 | 3.45 | -13.75% | 578,480 |
| Dec 13, 2024 | 3.84 | 4.12 | 3.70 | 4.00 | 4.00 | 4.71% | 755,935 |
| Dec 12, 2024 | 3.95 | 4.50 | 3.61 | 3.82 | 3.82 | 12.68% | 1,929,359 |
| Dec 11, 2024 | 3.71 | 3.74 | 3.19 | 3.39 | 3.39 | -3.14% | 438,829 |
| Dec 10, 2024 | 4.13 | 4.21 | 3.07 | 3.50 | 3.50 | -19.72% | 723,320 |
| Dec 9, 2024 | 4.95 | 5.11 | 4.12 | 4.36 | 4.36 | -6.44% | 331,106 |
| Dec 6, 2024 | 4.61 | 4.90 | 4.23 | 4.66 | 4.66 | 4.72% | 323,806 |
| Dec 5, 2024 | 4.12 | 4.73 | 4.12 | 4.45 | 4.45 | 5.45% | 299,183 |
| Dec 4, 2024 | 5.17 | 5.92 | 3.98 | 4.22 | 4.22 | -12.81% | 759,690 |
| Dec 3, 2024 | 4.08 | 4.88 | 3.96 | 4.84 | 4.84 | 16.91% | 376,869 |
| Dec 2, 2024 | 4.23 | 4.39 | 3.83 | 4.14 | 4.14 | 3.24% | 443,804 |
| Nov 29, 2024 | 3.70 | 4.19 | 3.12 | 4.01 | 4.01 | 7.22% | 448,637 |
| Nov 27, 2024 | 3.56 | 3.95 | 3.50 | 3.74 | 3.74 | 7.47% | 359,172 |
| Nov 26, 2024 | 3.55 | 3.73 | 3.25 | 3.48 | 3.48 | -7.20% | 416,034 |
| Nov 25, 2024 | 2.95 | 3.89 | 2.75 | 3.75 | 3.75 | 39.93% | 1,449,128 |
| Nov 22, 2024 | 2.70 | 3.00 | 2.50 | 2.68 | 2.68 | 6.77% | 700,175 |
| Nov 21, 2024 | 2.05 | 2.75 | 2.03 | 2.51 | 2.51 | 22.44% | 826,614 |
| Nov 20, 2024 | 2.15 | 2.25 | 2.01 | 2.05 | 2.05 | -6.39% | 206,344 |
| Nov 19, 2024 | 1.80 | 2.25 | 1.79 | 2.19 | 2.19 | 22.35% | 568,054 |
| Nov 18, 2024 | 1.65 | 1.82 | 1.63 | 1.79 | 1.79 | 9.15% | 202,236 |
| Nov 15, 2024 | 1.72 | 1.74 | 1.50 | 1.64 | 1.64 | -4.65% | 265,672 |
| Nov 14, 2024 | 2.00 | 2.01 | 1.70 | 1.72 | 1.72 | -6.01% | 604,012 |
| Nov 13, 2024 | 2.06 | 2.09 | 1.82 | 1.83 | 1.83 | -5.67% | 183,676 |
| Nov 12, 2024 | 2.05 | 2.06 | 1.86 | 1.94 | 1.94 | -6.73% | 200,161 |
| Nov 11, 2024 | 2.22 | 2.44 | 2.04 | 2.08 | 2.08 | -3.26% | 533,467 |
| Nov 8, 2024 | 1.99 | 2.18 | 1.94 | 2.15 | 2.15 | 10.82% | 291,546 |
| Nov 7, 2024 | 1.80 | 1.98 | 1.78 | 1.94 | 1.94 | 7.78% | 163,980 |
| Nov 6, 2024 | 1.80 | 1.86 | 1.70 | 1.80 | 1.80 | 2.86% | 137,487 |
| Nov 5, 2024 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 6.71% | 152,191 |
| Nov 4, 2024 | 1.76 | 1.78 | 1.60 | 1.64 | 1.64 | -7.87% | 164,602 |
| Nov 1, 2024 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | 0.56% | 121,719 |
| Oct 31, 2024 | 1.95 | 1.98 | 1.73 | 1.77 | 1.77 | -7.33% | 147,195 |
| Oct 30, 2024 | 1.82 | 1.97 | 1.82 | 1.91 | 1.91 | 4.37% | 200,690 |
| Oct 29, 2024 | 1.78 | 1.87 | 1.71 | 1.83 | 1.83 | 5.17% | 103,821 |
| Oct 28, 2024 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | -1.69% | 133,530 |
| Oct 25, 2024 | 1.85 | 1.91 | 1.70 | 1.77 | 1.77 | -7.81% | 334,805 |
| Oct 24, 2024 | 1.93 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 92,261 |
| Oct 23, 2024 | 2.15 | 2.17 | 1.90 | 1.99 | 1.99 | -6.13% | 240,016 |
| Oct 22, 2024 | 1.97 | 2.19 | 1.87 | 2.12 | 2.12 | 9.84% | 485,417 |
| Oct 21, 2024 | 1.94 | 1.99 | 1.77 | 1.93 | 1.93 | -2.03% | 317,656 |
| Oct 18, 2024 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 4.79% | 360,291 |
| Oct 17, 2024 | 1.79 | 2.00 | 1.75 | 1.88 | 1.88 | 2.73% | 501,441 |
| Oct 16, 2024 | 1.80 | 1.86 | 1.68 | 1.83 | 1.83 | -0.54% | 513,710 |
| Oct 15, 2024 | 1.99 | 2.00 | 1.80 | 1.84 | 1.84 | -7.54% | 518,144 |
| Oct 14, 2024 | 2.05 | 2.05 | 1.83 | 1.99 | 1.99 | -2.93% | 886,858 |
| Oct 11, 2024 | 2.75 | 2.85 | 2.00 | 2.05 | 2.05 | -37.31% | 2,667,658 |
| Oct 10, 2024 | 2.49 | 3.59 | 2.48 | 3.27 | 3.27 | 40.34% | 30,266,478 |
| Oct 9, 2024 | 1.79 | 2.41 | 1.79 | 2.33 | 2.33 | 30.90% | 1,380,548 |
| Oct 8, 2024 | 2.37 | 2.40 | 1.68 | 1.78 | 1.78 | -18.35% | 917,552 |
| Oct 7, 2024 | 2.35 | 2.77 | 2.15 | 2.18 | 2.18 | 12.37% | 2,471,301 |