Surf Air Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.59	0.59	0.50	0.51	0.51	-11.96%	4,114,497
Sep 10, 2026	0.60	0.62	0.57	0.58	0.58	-5.84%	1,806,804
Sep 9, 2026	0.64	0.64	0.61	0.61	0.61	-2.45%	1,326,672
Sep 8, 2026	0.67	0.68	0.61	0.63	0.63	-6.03%	2,183,124
Sep 4, 2026	0.66	0.69	0.66	0.67	0.67	-0.49%	609,504
Sep 3, 2026	0.66	0.68	0.65	0.67	0.67	1.81%	931,129
Sep 2, 2026	0.67	0.69	0.65	0.66	0.66	-1.05%	1,101,874
Sep 1, 2026	0.69	0.69	0.66	0.67	0.67	-4.85%	1,100,901
Aug 31, 2026	0.70	0.71	0.69	0.70	0.70	-2.12%	963,740
Aug 28, 2026	0.75	0.75	0.70	0.72	0.72	-1.01%	1,945,678
Aug 27, 2026	0.71	0.74	0.70	0.73	0.73	5.00%	1,875,033
Aug 26, 2026	0.70	0.71	0.67	0.69	0.69	3.71%	1,698,988
Aug 25, 2026	0.67	0.68	0.64	0.67	0.67	1.09%	1,206,034
Aug 24, 2026	0.72	0.72	0.65	0.66	0.66	-8.53%	1,494,979
Aug 21, 2026	0.74	0.75	0.71	0.72	0.72	1.77%	2,151,114
Aug 20, 2026	0.68	0.71	0.67	0.71	0.71	2.18%	1,391,076
Aug 19, 2026	0.67	0.69	0.64	0.69	0.69	3.53%	2,284,966
Aug 18, 2026	0.67	0.69	0.63	0.67	0.67	-3.09%	3,589,446
Aug 17, 2026	0.72	0.74	0.69	0.69	0.69	-4.96%	3,072,526
Aug 14, 2026	0.79	0.80	0.71	0.73	0.73	-8.22%	3,203,252
Aug 13, 2026	0.80	0.80	0.76	0.79	0.79	-0.38%	2,575,390
Aug 12, 2026	0.82	0.82	0.77	0.79	0.79	-0.74%	1,642,009
Aug 11, 2026	0.85	0.85	0.76	0.80	0.80	-5.95%	2,722,214
Aug 10, 2026	0.91	0.94	0.80	0.85	0.85	-1.44%	3,018,249
Aug 7, 2026	0.82	0.87	0.80	0.86	0.86	6.77%	2,132,340
Aug 6, 2026	0.81	0.85	0.79	0.81	0.81	-2.28%	1,909,437
Aug 5, 2026	0.84	0.86	0.80	0.83	0.83	-0.10%	2,194,764
Aug 4, 2026	0.81	0.84	0.80	0.83	0.83	5.46%	1,777,668
Aug 3, 2026	0.79	0.81	0.75	0.79	0.79	2.69%	1,365,896
Jul 31, 2026	0.78	0.79	0.74	0.76	0.76	1.46%	748,176
Jul 30, 2026	0.77	0.77	0.71	0.75	0.75	7.24%	1,093,336
Jul 29, 2026	0.75	0.76	0.69	0.70	0.70	-8.69%	1,660,602
Jul 28, 2026	0.80	0.81	0.73	0.77	0.77	-3.24%	1,435,260
Jul 27, 2026	0.82	0.86	0.78	0.80	0.80	0.53%	1,791,505
Jul 24, 2026	0.80	0.82	0.77	0.79	0.79	0.28%	1,160,514
Jul 23, 2026	0.82	0.85	0.76	0.79	0.79	-2.35%	1,570,309
Jul 22, 2026	0.80	0.84	0.78	0.81	0.81	4.50%	2,135,262
Jul 21, 2026	0.75	0.80	0.75	0.77	0.77	5.76%	1,748,083
Jul 20, 2026	0.75	0.75	0.71	0.73	0.73	0.48%	1,558,959
Jul 17, 2026	0.72	0.78	0.67	0.73	0.73	-2.02%	2,579,404
Jul 16, 2026	0.81	0.83	0.74	0.74	0.74	-8.86%	3,694,068
Jul 15, 2026	0.86	0.87	0.81	0.81	0.81	-5.59%	2,150,012
Jul 14, 2026	0.84	0.88	0.84	0.86	0.86	1.52%	1,680,363
Jul 13, 2026	0.91	0.92	0.84	0.85	0.85	-8.53%	3,666,904
Jul 10, 2026	0.97	0.97	0.91	0.93	0.93	-2.17%	2,139,420
Jul 9, 2026	0.91	0.98	0.91	0.95	0.95	5.64%	3,465,844
Jul 8, 2026	0.90	0.91	0.88	0.90	0.90	-1.35%	3,447,889
Jul 7, 2026	0.96	0.98	0.90	0.91	0.91	-6.03%	5,546,841
Jul 6, 2026	1.01	1.04	0.95	0.97	0.97	-6.73%	8,844,525
Jul 2, 2026	1.14	1.26	1.00	1.04	1.04	-	30,798,630