NYSE : SRFM
Surf Air Mobility Inc. — Price history
Industrials · Airlines · United States
Last price 0.709 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 87.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Surf Air Mobility Inc. (SRFM) closed at 0.709 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.761 | 0.8 | 0.69 | 0.709 | 1,447,357 | -6.09% |
| 2026-10-30 | 0.76 | 0.7694 | 0.7205 | 0.755 | 1,204,489 | -4.56% |
| 2026-10-29 | 0.79 | 0.8231 | 0.777 | 0.7911 | 1,083,882 | +0.91% |
| 2026-10-28 | 0.8 | 0.8 | 0.7357 | 0.784 | 879,819 | +3.66% |
| 2026-10-27 | 0.712 | 0.77 | 0.7101 | 0.7563 | 1,034,585 | +6.22% |
| 2026-10-26 | 0.77 | 0.7701 | 0.6901 | 0.712 | 1,786,925 | -8.16% |
| 2026-10-23 | 0.7801 | 0.8 | 0.75 | 0.7753 | 1,385,572 | -3.10% |
| 2026-10-22 | 0.81 | 0.82 | 0.75 | 0.8001 | 3,561,358 | -4.86% |
| 2026-10-21 | 0.8659 | 0.8949 | 0.8351 | 0.841 | 2,132,261 | -4.02% |
| 2026-10-20 | 0.8268 | 0.9199 | 0.8262 | 0.8762 | 1,257,097 | +3.55% |
| 2026-10-19 | 0.8986 | 0.91 | 0.8426 | 0.8462 | 1,818,045 | -3.92% |
| 2026-10-16 | 0.9455 | 0.95 | 0.87 | 0.8807 | 2,516,456 | -5.79% |
| 2026-10-15 | 0.86 | 0.95 | 0.8011 | 0.9348 | 4,176,866 | +12.06% |
| 2026-10-14 | 0.8603 | 0.87 | 0.8101 | 0.8342 | 2,640,021 | -6.28% |
| 2026-10-13 | 0.8621 | 0.896 | 0.815 | 0.8901 | 3,390,298 | +0.15% |
| 2026-10-12 | 0.9388 | 0.9388 | 0.8501 | 0.8888 | 2,921,127 | -6.03% |
| 2026-10-09 | 0.92 | 0.95 | 0.88 | 0.9458 | 1,875,310 | +1.75% |
| 2026-10-08 | 0.9471 | 1.02 | 0.9249 | 0.9295 | 4,525,070 | +1.85% |
| 2026-10-07 | 1 | 1.01 | 0.9027 | 0.9126 | 5,374,452 | -9.64% |
| 2026-10-06 | 0.9366 | 1.08 | 0.92 | 1.01 | 9,489,430 | +13.41% |
| 2026-10-05 | 0.98 | 0.9901 | 0.8515 | 0.8906 | 7,459,847 | -8.37% |
| 2026-10-02 | 1.14 | 1.14 | 0.9351 | 0.972 | 10,578,090 | -13.98% |
| 2026-10-01 | 1.15 | 1.25 | 1.08 | 1.13 | 6,207,502 | -5.83% |
| 2026-09-30 | 1.2 | 1.34 | 1.12 | 1.2 | 10,567,975 | +0.00% |
| 2026-09-29 | 1.19 | 1.2 | 1.1 | 1.2 | 5,018,761 | +0.84% |
| 2026-09-28 | 1.125 | 1.2 | 1.075 | 1.19 | 9,739,001 | +7.21% |
| 2026-09-25 | 0.9439 | 1.14 | 0.9439 | 1.11 | 16,739,846 | +20.39% |
| 2026-09-24 | 0.8912 | 0.955 | 0.85 | 0.922 | 7,917,550 | +4.31% |
| 2026-09-23 | 0.8403 | 0.9499 | 0.82 | 0.8839 | 21,108,318 | +14.79% |
| 2026-09-22 | 0.6763 | 0.806 | 0.666 | 0.77 | 6,668,638 | +14.89% |
| 2026-09-21 | 0.7169 | 0.72 | 0.6601 | 0.6702 | 3,847,427 | -4.02% |
| 2026-09-18 | 0.665 | 0.72 | 0.6309 | 0.6983 | 6,883,786 | +9.97% |
| 2026-09-17 | 0.5949 | 0.73 | 0.5474 | 0.635 | 45,403,912 | +27.77% |
| 2026-09-16 | 0.465 | 0.5287 | 0.456 | 0.497 | 3,228,497 | +6.06% |
| 2026-09-15 | 0.4776 | 0.48 | 0.457 | 0.4686 | 2,336,969 | -2.84% |
| 2026-09-14 | 0.5204 | 0.5298 | 0.458 | 0.4823 | 6,413,670 | -5.28% |
| 2026-09-11 | 0.59 | 0.59 | 0.5005 | 0.5092 | 4,114,497 | -11.96% |
| 2026-09-10 | 0.601 | 0.6202 | 0.5698 | 0.5784 | 1,806,804 | -5.84% |
| 2026-09-09 | 0.64 | 0.64 | 0.6052 | 0.6143 | 1,326,672 | -2.45% |
| 2026-09-08 | 0.6717 | 0.68 | 0.613 | 0.6297 | 2,183,124 | -6.03% |
| 2026-09-04 | 0.661 | 0.69 | 0.66 | 0.6701 | 609,504 | -0.49% |
| 2026-09-03 | 0.66 | 0.6827 | 0.6506 | 0.6734 | 931,129 | +1.81% |
| 2026-09-02 | 0.6683 | 0.69 | 0.6501 | 0.6614 | 1,101,874 | -1.05% |
| 2026-09-01 | 0.69 | 0.6902 | 0.6554 | 0.6684 | 1,100,901 | -4.85% |
| 2026-08-31 | 0.6985 | 0.7098 | 0.6884 | 0.7025 | 963,740 | -2.12% |
| 2026-08-28 | 0.75 | 0.75 | 0.6955 | 0.7177 | 1,945,678 | -1.01% |
| 2026-08-27 | 0.71 | 0.735 | 0.7 | 0.725 | 1,875,033 | +5.00% |
| 2026-08-26 | 0.695 | 0.71 | 0.67 | 0.6905 | 1,698,988 | +3.71% |
| 2026-08-25 | 0.67 | 0.6786 | 0.641 | 0.6658 | 1,206,034 | +1.09% |
| 2026-08-24 | 0.7198 | 0.72 | 0.6511 | 0.6586 | 1,494,979 | -8.53% |
| 2026-08-21 | 0.7406 | 0.7473 | 0.71 | 0.72 | 2,151,114 | +1.77% |
| 2026-08-20 | 0.6803 | 0.7099 | 0.6701 | 0.7075 | 1,391,076 | +2.18% |
| 2026-08-19 | 0.6675 | 0.6949 | 0.641 | 0.6924 | 2,284,966 | +3.53% |
| 2026-08-18 | 0.67 | 0.6896 | 0.63 | 0.6688 | 3,589,446 | -3.09% |
| 2026-08-17 | 0.72 | 0.735 | 0.69 | 0.6901 | 3,072,526 | -4.96% |
| 2026-08-14 | 0.79 | 0.7975 | 0.71 | 0.7261 | 3,203,252 | -8.22% |
| 2026-08-13 | 0.8 | 0.8043 | 0.76 | 0.7911 | 2,575,390 | -0.38% |
| 2026-08-12 | 0.82 | 0.82 | 0.7668 | 0.7941 | 1,642,009 | -0.74% |
| 2026-08-11 | 0.8508 | 0.8508 | 0.7626 | 0.8 | 2,722,214 | -5.95% |
| 2026-08-10 | 0.9083 | 0.9392 | 0.8019 | 0.8506 | 3,018,249 | -1.44% |
| 2026-08-07 | 0.8199 | 0.8745 | 0.8 | 0.863 | 2,132,340 | +6.77% |
| 2026-08-06 | 0.8101 | 0.8496 | 0.7901 | 0.8083 | 1,909,437 | -2.28% |
| 2026-08-05 | 0.8355 | 0.8632 | 0.8 | 0.8272 | 2,194,764 | -0.10% |
| 2026-08-04 | 0.811 | 0.8434 | 0.8 | 0.828 | 1,777,668 | +5.46% |
| 2026-08-03 | 0.785 | 0.8053 | 0.75 | 0.7851 | 1,365,896 | +2.69% |
| 2026-07-31 | 0.7824 | 0.79 | 0.7376 | 0.7645 | 748,176 | +1.46% |
| 2026-07-30 | 0.768 | 0.768 | 0.7118 | 0.7535 | 1,093,336 | +7.24% |
| 2026-07-29 | 0.75 | 0.757 | 0.69 | 0.7026 | 1,660,602 | -8.69% |
| 2026-07-28 | 0.8 | 0.811 | 0.7301 | 0.7695 | 1,435,260 | -3.24% |
| 2026-07-27 | 0.82 | 0.86 | 0.775 | 0.7953 | 1,791,505 | +0.53% |
| 2026-07-24 | 0.7996 | 0.8199 | 0.77 | 0.7911 | 1,160,514 | +0.28% |
| 2026-07-23 | 0.824 | 0.85 | 0.76 | 0.7889 | 1,570,309 | -2.35% |
| 2026-07-22 | 0.7966 | 0.8394 | 0.78 | 0.8079 | 2,135,262 | +4.50% |
| 2026-07-21 | 0.753 | 0.8038 | 0.7498 | 0.7731 | 1,748,083 | +5.76% |
| 2026-07-20 | 0.75 | 0.75 | 0.7096 | 0.731 | 1,558,959 | +0.48% |
| 2026-07-17 | 0.7221 | 0.78 | 0.665 | 0.7275 | 2,579,404 | -2.02% |
| 2026-07-16 | 0.8124 | 0.8335 | 0.7401 | 0.7425 | 3,694,068 | -8.86% |
| 2026-07-15 | 0.862 | 0.87 | 0.8053 | 0.8147 | 2,150,012 | -5.59% |
| 2026-07-14 | 0.84 | 0.8762 | 0.8361 | 0.8629 | 1,680,363 | +1.52% |
| 2026-07-13 | 0.91 | 0.9176 | 0.8361 | 0.85 | 3,666,904 | -8.53% |
| 2026-07-10 | 0.965 | 0.965 | 0.9107 | 0.9293 | 2,139,420 | -2.17% |
| 2026-07-09 | 0.9131 | 0.98 | 0.9084 | 0.9499 | 3,465,844 | +5.64% |
| 2026-07-08 | 0.9 | 0.913 | 0.8804 | 0.8992 | 3,447,889 | -1.35% |
| 2026-07-07 | 0.9598 | 0.9791 | 0.9005 | 0.9115 | 5,546,841 | -6.03% |
| 2026-07-06 | 1.01 | 1.036 | 0.95 | 0.97 | 8,844,525 | -6.73% |
| 2026-07-02 | 1.135 | 1.26 | 1 | 1.04 | 30,798,630 | +0.00% |
| 2026-07-01 | 1.13 | 1.16 | 1 | 1.04 | 9,478,541 | -10.34% |
| 2026-06-30 | 0.89 | 1.3 | 0.88 | 1.16 | 45,006,058 | +24.73% |
| 2026-06-29 | 1.195 | 1.21 | 0.86 | 0.93 | 106,601,304 | +3.12% |
| 2026-06-26 | 0.9128 | 0.9488 | 0.87 | 0.9019 | 3,372,595 | -0.90% |
| 2026-06-25 | 0.88 | 0.9482 | 0.8451 | 0.9101 | 3,580,989 | +8.13% |
| 2026-06-24 | 1.04 | 1.066 | 0.8417 | 0.8417 | 7,975,114 | -19.84% |
| 2026-06-23 | 1.05 | 1.06 | 1.03 | 1.05 | 3,099,279 | -1.87% |
| 2026-06-22 | 1.16 | 1.16 | 1.05 | 1.07 | 4,943,368 | -8.55% |
| 2026-06-18 | 1.13 | 1.2 | 1.13 | 1.17 | 5,615,812 | +6.36% |
| 2026-06-17 | 1.12 | 1.17 | 1.1 | 1.1 | 3,564,403 | -1.79% |
| 2026-06-16 | 1.12 | 1.16 | 1.1 | 1.12 | 2,069,624 | +0.00% |
| 2026-06-15 | 1.09 | 1.18 | 1.09 | 1.12 | 2,644,956 | +3.70% |
| 2026-06-12 | 1.11 | 1.12 | 1.07 | 1.08 | 2,565,559 | -2.70% |
| 2026-06-11 | 1.1 | 1.12 | 1.06 | 1.11 | 2,703,950 | +1.83% |
| 2026-06-10 | 1.1 | 1.17 | 1.08 | 1.09 | 2,355,659 | -1.80% |
| 2026-06-09 | 1.12 | 1.17 | 1.09 | 1.11 | 3,470,175 | +0.00% |
| 2026-06-08 | 1.12 | 1.18 | 1.11 | 1.11 | 2,652,281 | +0.91% |
| 2026-06-05 | 1.15 | 1.18 | 1.08 | 1.1 | 4,507,749 | -5.17% |
| 2026-06-04 | 1.1 | 1.295 | 1.1 | 1.16 | 6,919,520 | +6.42% |
| 2026-06-03 | 1.12 | 1.13 | 1.075 | 1.09 | 3,993,975 | -3.54% |
| 2026-06-02 | 1.16 | 1.17 | 1.12 | 1.13 | 3,834,398 | -2.59% |
| 2026-06-01 | 1.21 | 1.22 | 1.15 | 1.16 | 3,750,707 | -6.45% |
| 2026-05-29 | 1.31 | 1.31 | 1.2 | 1.24 | 2,926,483 | -3.88% |
| 2026-05-28 | 1.26 | 1.35 | 1.23 | 1.29 | 3,138,277 | +0.00% |
| 2026-05-27 | 1.29 | 1.34 | 1.28 | 1.29 | 2,105,369 | +2.38% |
| 2026-05-26 | 1.28 | 1.36 | 1.26 | 1.26 | 4,055,058 | +1.61% |
| 2026-05-22 | 1.23 | 1.28 | 1.215 | 1.24 | 2,230,354 | +3.33% |
| 2026-05-21 | 1.16 | 1.23 | 1.14 | 1.2 | 1,429,412 | +2.56% |
| 2026-05-20 | 1.12 | 1.21 | 1.095 | 1.17 | 2,578,332 | +5.41% |
| 2026-05-19 | 1.15 | 1.15 | 1.09 | 1.11 | 1,764,108 | -3.48% |
| 2026-05-18 | 1.17 | 1.21 | 1.14 | 1.15 | 2,011,984 | -2.54% |
| 2026-05-15 | 1.22 | 1.235 | 1.18 | 1.18 | 2,134,743 | -5.60% |
| 2026-05-14 | 1.26 | 1.29 | 1.2 | 1.25 | 1,964,401 | +0.81% |
| 2026-05-13 | 1.27 | 1.28 | 1.18 | 1.24 | 3,923,885 | -0.80% |