SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
0.9901
-0.0400 (-3.88%)
Feb 5, 2026, 10:58 AM EST - Market open
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.10 | 1.12 | 0.97 | 1.03 | 1.03 | -4.63% | 556,225 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -6.09% | 349,995 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | 0.88% | 186,142 |
| Jan 30, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 265,674 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -5.65% | 226,988 |
| Jan 28, 2026 | 1.28 | 1.31 | 1.19 | 1.24 | 1.24 | -3.13% | 214,877 |
| Jan 27, 2026 | 1.19 | 1.37 | 1.19 | 1.28 | 1.28 | 6.67% | 403,735 |
| Jan 26, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | -1.64% | 182,368 |
| Jan 23, 2026 | 1.27 | 1.35 | 1.21 | 1.22 | 1.22 | -0.81% | 297,024 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.12 | 1.23 | 1.23 | 2.50% | 895,049 |
| Jan 21, 2026 | 1.20 | 1.38 | 1.09 | 1.20 | 1.20 | -35.83% | 3,668,767 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.74 | 1.87 | 1.87 | -1.58% | 151,684 |
| Jan 16, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -3.06% | 64,253 |
| 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% | 57,846 |
| 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% | 202,601 |
| Jan 9, 2026 | 1.66 | 1.96 | 1.65 | 1.94 | 1.94 | 16.17% | 249,806 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 78,926 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 59,989 |
| 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% | 79,632 |
| 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% | 125,423 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.65 | 1.69 | 1.69 | -3.43% | 120,648 |
| Dec 29, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 4.17% | 139,174 |
| Dec 26, 2025 | 1.79 | 1.81 | 1.64 | 1.68 | 1.68 | -6.67% | 152,695 |
| Dec 24, 2025 | 1.94 | 1.95 | 1.73 | 1.80 | 1.80 | -2.70% | 180,653 |
| Dec 23, 2025 | 1.71 | 1.92 | 1.65 | 1.85 | 1.85 | 13.50% | 383,234 |
| Dec 22, 2025 | 1.63 | 1.74 | 1.61 | 1.63 | 1.63 | 1.24% | 85,954 |
| Dec 19, 2025 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -3.01% | 110,779 |
| Dec 18, 2025 | 1.66 | 1.75 | 1.63 | 1.66 | 1.66 | 2.47% | 55,727 |
| 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 |
| Dec 11, 2025 | 1.55 | 1.59 | 1.40 | 1.47 | 1.47 | -1.34% | 142,306 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.49 | 1.49 | 1.49 | -12.35% | 380,840 |
| Dec 9, 2025 | 1.76 | 1.79 | 1.63 | 1.70 | 1.70 | -1.16% | 107,965 |
| Dec 8, 2025 | 1.79 | 1.88 | 1.70 | 1.72 | 1.72 | -2.27% | 66,019 |
| Dec 5, 2025 | 1.73 | 1.85 | 1.71 | 1.76 | 1.76 | 1.73% | 62,667 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.66 | 1.73 | 1.73 | -1.14% | 52,426 |
| Dec 3, 2025 | 1.83 | 1.89 | 1.75 | 1.75 | 1.75 | -4.37% | 53,956 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -3.68% | 23,838 |
| Dec 1, 2025 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -4.04% | 34,650 |
| Nov 28, 2025 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | -0.50% | 29,105 |
| Nov 26, 2025 | 1.95 | 2.00 | 1.93 | 1.99 | 1.99 | 1.53% | 88,159 |
| Nov 25, 2025 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 2.08% | 23,389 |
| Nov 24, 2025 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | 2.13% | 37,110 |
| Nov 21, 2025 | 1.89 | 1.93 | 1.85 | 1.88 | 1.88 | -0.53% | 46,933 |