SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
0.8052
+0.0242 (3.10%)
At close: Feb 25, 2026, 4:00 PM EST
0.8052
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:00 PM EST
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.80 | 0.82 | 0.76 | 0.81 | - | 3.18% | 41,634 |
| Feb 24, 2026 | 0.79 | 0.83 | 0.77 | 0.78 | 0.78 | 3.84% | 144,362 |
| Feb 23, 2026 | 0.80 | 0.81 | 0.75 | 0.75 | 0.75 | -7.15% | 189,180 |
| Feb 20, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -0.52% | 69,909 |
| Feb 19, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -1.90% | 170,085 |
| Feb 18, 2026 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -4.21% | 357,284 |
| Feb 17, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.41% | 149,987 |
| Feb 13, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.62% | 227,871 |
| Feb 12, 2026 | 0.97 | 0.98 | 0.86 | 0.88 | 0.88 | -8.75% | 167,265 |
| Feb 11, 2026 | 1.01 | 1.02 | 0.94 | 0.97 | 0.97 | -2.42% | 252,757 |
| Feb 10, 2026 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -0.84% | 242,303 |
| Feb 9, 2026 | 0.99 | 1.08 | 0.98 | 1.00 | 1.00 | 0.89% | 136,370 |
| Feb 6, 2026 | 1.02 | 1.09 | 0.98 | 0.99 | 0.99 | -0.84% | 308,169 |
| Feb 5, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -3.01% | 214,988 |
| Feb 4, 2026 | 1.10 | 1.12 | 0.97 | 1.03 | 1.03 | -4.63% | 556,235 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -6.09% | 359,908 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | 0.88% | 188,316 |
| Jan 30, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 265,738 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -5.65% | 227,490 |
| Jan 28, 2026 | 1.28 | 1.31 | 1.19 | 1.24 | 1.24 | -3.13% | 215,047 |
| Jan 27, 2026 | 1.19 | 1.37 | 1.19 | 1.28 | 1.28 | 6.67% | 404,249 |
| Jan 26, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | -1.64% | 182,387 |
| Jan 23, 2026 | 1.27 | 1.35 | 1.21 | 1.22 | 1.22 | -0.81% | 299,462 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.12 | 1.23 | 1.23 | 2.50% | 896,423 |
| Jan 21, 2026 | 1.20 | 1.38 | 1.09 | 1.20 | 1.20 | -35.83% | 3,681,533 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.74 | 1.87 | 1.87 | -1.58% | 210,320 |
| Jan 16, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -3.06% | 66,254 |
| Jan 15, 2026 | 1.99 | 2.02 | 1.94 | 1.96 | 1.96 | -2.00% | 35,219 |
| Jan 14, 2026 | 1.91 | 2.02 | 1.86 | 2.00 | 2.00 | 3.63% | 57,928 |
| Jan 13, 2026 | 2.07 | 2.07 | 1.88 | 1.93 | 1.93 | -5.39% | 113,404 |
| Jan 12, 2026 | 1.94 | 2.08 | 1.84 | 2.04 | 2.04 | 5.15% | 203,290 |
| Jan 9, 2026 | 1.66 | 1.96 | 1.65 | 1.94 | 1.94 | 16.17% | 249,919 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 78,927 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 60,109 |
| Jan 6, 2026 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 74,121 |
| Jan 5, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 79,642 |
| Jan 2, 2026 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 41,214 |
| Dec 31, 2025 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -1.18% | 125,623 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.65 | 1.69 | 1.69 | -3.43% | 121,023 |
| Dec 29, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 4.17% | 141,899 |
| Dec 26, 2025 | 1.79 | 1.81 | 1.64 | 1.68 | 1.68 | -6.67% | 152,972 |
| Dec 24, 2025 | 1.94 | 1.95 | 1.73 | 1.80 | 1.80 | -2.70% | 180,774 |
| Dec 23, 2025 | 1.71 | 1.92 | 1.65 | 1.85 | 1.85 | 13.50% | 386,486 |
| Dec 22, 2025 | 1.63 | 1.74 | 1.61 | 1.63 | 1.63 | 1.24% | 86,024 |
| Dec 19, 2025 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -3.01% | 112,182 |
| Dec 18, 2025 | 1.66 | 1.75 | 1.63 | 1.66 | 1.66 | 2.47% | 58,103 |
| Dec 17, 2025 | 1.77 | 1.86 | 1.61 | 1.62 | 1.62 | -5.81% | 154,705 |
| Dec 16, 2025 | 1.83 | 1.90 | 1.69 | 1.72 | 1.72 | 4.24% | 343,032 |
| Dec 15, 2025 | 1.48 | 1.71 | 1.48 | 1.65 | 1.65 | 11.49% | 264,895 |
| Dec 12, 2025 | 1.62 | 1.74 | 1.47 | 1.48 | 1.48 | 0.68% | 241,242 |