Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
2.250
-0.220 (-8.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.310
+0.060 (2.67%)
After-hours: Dec 5, 2025, 7:59 PM EST
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.42 | 2.45 | 2.23 | 2.25 | 2.25 | -8.91% | 3,315,396 |
| Dec 4, 2025 | 2.48 | 2.53 | 2.33 | 2.47 | 2.47 | 7.39% | 6,515,060 |
| Dec 3, 2025 | 2.06 | 2.31 | 2.01 | 2.30 | 2.30 | 10.58% | 3,573,671 |
| Dec 2, 2025 | 2.04 | 2.26 | 2.00 | 2.08 | 2.08 | 7.22% | 4,549,681 |
| Dec 1, 2025 | 2.01 | 2.04 | 1.91 | 1.94 | 1.94 | -5.37% | 3,013,699 |
| Nov 28, 2025 | 2.19 | 2.21 | 2.04 | 2.05 | 2.05 | -4.21% | 2,345,817 |
| Nov 26, 2025 | 2.08 | 2.33 | 2.07 | 2.14 | 2.14 | 5.42% | 4,593,669 |
| Nov 25, 2025 | 2.07 | 2.10 | 1.99 | 2.03 | 2.03 | -2.87% | 1,703,109 |
| Nov 24, 2025 | 2.10 | 2.12 | 2.02 | 2.09 | 2.09 | 0.97% | 1,852,095 |
| Nov 21, 2025 | 2.08 | 2.08 | 1.94 | 2.07 | 2.07 | 0.49% | 2,765,553 |
| Nov 20, 2025 | 2.35 | 2.53 | 2.06 | 2.06 | 2.06 | -7.21% | 4,380,807 |
| Nov 19, 2025 | 2.37 | 2.39 | 2.17 | 2.22 | 2.22 | -6.72% | 3,073,428 |
| Nov 18, 2025 | 2.42 | 2.56 | 2.36 | 2.38 | 2.38 | -5.18% | 2,462,735 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.45 | 2.51 | 2.51 | -4.56% | 3,069,615 |
| Nov 14, 2025 | 2.56 | 2.72 | 2.55 | 2.63 | 2.63 | -2.23% | 2,442,312 |
| Nov 13, 2025 | 2.70 | 2.95 | 2.60 | 2.69 | 2.69 | -8.50% | 3,086,499 |
| Nov 12, 2025 | 3.06 | 3.16 | 2.89 | 2.94 | 2.94 | -3.29% | 3,343,336 |
| Nov 11, 2025 | 3.15 | 3.20 | 2.96 | 3.04 | 3.04 | -3.18% | 3,009,676 |
| Nov 10, 2025 | 3.73 | 3.73 | 3.10 | 3.14 | 3.14 | -5.42% | 7,088,836 |
| Nov 7, 2025 | 3.20 | 3.40 | 3.04 | 3.32 | 3.32 | 0.30% | 2,790,491 |
| Nov 6, 2025 | 3.51 | 3.56 | 3.29 | 3.31 | 3.31 | -5.97% | 1,441,132 |
| Nov 5, 2025 | 3.46 | 3.58 | 3.45 | 3.52 | 3.52 | 2.33% | 1,660,196 |
| Nov 4, 2025 | 3.72 | 3.78 | 3.41 | 3.44 | 3.44 | -10.65% | 2,480,147 |
| Nov 3, 2025 | 4.00 | 4.05 | 3.82 | 3.85 | 3.85 | -5.17% | 1,684,012 |
| Oct 31, 2025 | 3.88 | 4.09 | 3.84 | 4.06 | 4.06 | 4.91% | 1,587,724 |
| Oct 30, 2025 | 3.99 | 4.00 | 3.84 | 3.87 | 3.87 | -2.27% | 1,848,726 |
| Oct 29, 2025 | 4.07 | 4.09 | 3.95 | 3.96 | 3.96 | -1.98% | 2,547,937 |
| Oct 28, 2025 | 4.20 | 4.25 | 4.04 | 4.04 | 4.04 | -4.27% | 2,275,902 |
| Oct 27, 2025 | 4.49 | 4.50 | 4.18 | 4.22 | 4.22 | -3.21% | 2,193,855 |
| Oct 24, 2025 | 4.40 | 4.47 | 4.32 | 4.36 | 4.36 | 2.11% | 1,351,855 |
| Oct 23, 2025 | 4.36 | 4.39 | 4.16 | 4.27 | 4.27 | -0.23% | 1,626,061 |
| Oct 22, 2025 | 4.51 | 4.51 | 4.07 | 4.28 | 4.28 | -6.75% | 2,765,176 |
| Oct 21, 2025 | 4.78 | 4.92 | 4.52 | 4.59 | 4.59 | -5.36% | 2,369,563 |
| Oct 20, 2025 | 4.78 | 4.97 | 4.68 | 4.85 | 4.85 | 4.75% | 2,091,193 |
| Oct 17, 2025 | 4.97 | 5.00 | 4.58 | 4.63 | 4.63 | -6.65% | 2,238,991 |
| Oct 16, 2025 | 5.53 | 5.56 | 4.88 | 4.96 | 4.96 | -8.66% | 4,071,075 |
| Oct 15, 2025 | 5.32 | 5.85 | 5.17 | 5.43 | 5.43 | 6.68% | 6,271,619 |
| Oct 14, 2025 | 4.84 | 5.16 | 4.45 | 5.09 | 5.09 | -0.78% | 4,973,579 |
| Oct 13, 2025 | 5.20 | 5.30 | 4.85 | 5.13 | 5.13 | 2.60% | 4,580,668 |
| Oct 10, 2025 | 5.63 | 6.17 | 4.91 | 5.00 | 5.00 | -7.24% | 8,292,835 |
| Oct 9, 2025 | 5.61 | 5.65 | 5.32 | 5.39 | 5.39 | -1.10% | 2,874,825 |
| Oct 8, 2025 | 5.08 | 5.54 | 5.07 | 5.45 | 5.45 | 10.10% | 4,869,923 |
| Oct 7, 2025 | 5.25 | 5.25 | 4.82 | 4.95 | 4.95 | -3.70% | 3,028,615 |
| Oct 6, 2025 | 4.91 | 5.32 | 4.89 | 5.14 | 5.14 | 10.30% | 4,909,931 |
| Oct 3, 2025 | 4.72 | 5.04 | 4.54 | 4.66 | 4.66 | -1.48% | 3,992,971 |
| Oct 2, 2025 | 4.50 | 4.79 | 4.48 | 4.73 | 4.73 | 5.58% | 2,798,839 |
| Oct 1, 2025 | 4.31 | 4.74 | 4.31 | 4.48 | 4.48 | 4.43% | 3,295,371 |
| Sep 30, 2025 | 4.32 | 4.49 | 4.21 | 4.29 | 4.29 | 0.94% | 2,149,799 |
| Sep 29, 2025 | 4.11 | 4.41 | 4.06 | 4.25 | 4.25 | 5.20% | 2,815,775 |
| Sep 26, 2025 | 4.17 | 4.24 | 4.04 | 4.04 | 4.04 | -1.46% | 1,370,680 |
| Sep 25, 2025 | 4.20 | 4.25 | 4.08 | 4.10 | 4.10 | -4.87% | 2,234,467 |
| Sep 24, 2025 | 4.53 | 4.84 | 4.31 | 4.31 | 4.31 | -3.36% | 2,600,235 |
| Sep 23, 2025 | 4.52 | 4.73 | 4.39 | 4.46 | 4.46 | -2.19% | 2,954,787 |
| Sep 22, 2025 | 4.45 | 4.56 | 4.27 | 4.56 | 4.56 | 1.33% | 2,277,026 |
| Sep 19, 2025 | 4.48 | 4.66 | 4.40 | 4.50 | 4.50 | -0.66% | 2,851,900 |
| Sep 18, 2025 | 4.34 | 4.66 | 4.30 | 4.53 | 4.53 | 6.09% | 3,245,888 |
| Sep 17, 2025 | 4.35 | 4.37 | 4.13 | 4.27 | 4.27 | -1.61% | 2,052,813 |
| Sep 16, 2025 | 4.28 | 4.44 | 4.15 | 4.34 | 4.34 | 3.58% | 1,289,474 |
| Sep 15, 2025 | 4.44 | 4.57 | 4.11 | 4.19 | 4.19 | -4.56% | 1,741,122 |
| Sep 12, 2025 | 4.17 | 4.42 | 4.15 | 4.39 | 4.39 | 6.04% | 1,790,234 |
| Sep 11, 2025 | 3.99 | 4.27 | 3.98 | 4.14 | 4.14 | 4.81% | 2,315,536 |
| Sep 10, 2025 | 4.11 | 4.17 | 3.92 | 3.95 | 3.95 | -2.95% | 1,522,517 |
| Sep 9, 2025 | 4.06 | 4.10 | 3.97 | 4.07 | 4.07 | 0.49% | 1,456,067 |
| Sep 8, 2025 | 4.06 | 4.14 | 3.95 | 4.05 | 4.05 | 1.76% | 1,135,016 |
| Sep 5, 2025 | 4.01 | 4.13 | 3.80 | 3.98 | 3.98 | -1.00% | 2,123,240 |
| Sep 4, 2025 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | -1.23% | 1,160,792 |
| Sep 3, 2025 | 4.18 | 4.32 | 4.06 | 4.07 | 4.07 | -3.10% | 1,042,329 |
| Sep 2, 2025 | 4.14 | 4.33 | 4.08 | 4.20 | 4.20 | -3.23% | 1,275,708 |
| Aug 29, 2025 | 4.47 | 4.63 | 4.28 | 4.34 | 4.34 | -3.34% | 1,433,458 |
| Aug 28, 2025 | 4.56 | 4.68 | 4.43 | 4.49 | 4.49 | -0.22% | 1,559,922 |
| Aug 27, 2025 | 4.80 | 4.87 | 4.44 | 4.50 | 4.50 | -7.79% | 1,426,141 |
| Aug 26, 2025 | 4.49 | 4.97 | 4.47 | 4.88 | 4.88 | 10.16% | 2,645,718 |
| Aug 25, 2025 | 4.53 | 4.60 | 4.38 | 4.43 | 4.43 | -4.94% | 1,364,010 |
| Aug 22, 2025 | 4.38 | 4.66 | 4.34 | 4.66 | 4.66 | 5.91% | 1,945,626 |
| Aug 21, 2025 | 4.07 | 4.41 | 3.99 | 4.40 | 4.40 | 6.80% | 1,732,704 |
| Aug 20, 2025 | 4.10 | 4.14 | 3.82 | 4.12 | 4.12 | -1.90% | 2,972,040 |
| Aug 19, 2025 | 4.35 | 4.53 | 4.17 | 4.20 | 4.20 | -4.11% | 2,062,798 |
| Aug 18, 2025 | 4.54 | 4.89 | 4.26 | 4.38 | 4.38 | -1.13% | 2,897,672 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.35 | 4.43 | 4.43 | -6.74% | 2,255,948 |
| Aug 14, 2025 | 4.73 | 4.80 | 4.42 | 4.75 | 4.75 | -2.66% | 3,654,303 |
| Aug 13, 2025 | 4.64 | 5.54 | 4.53 | 4.88 | 4.88 | 16.47% | 13,013,307 |
| Aug 12, 2025 | 4.16 | 4.40 | 3.94 | 4.19 | 4.19 | 1.70% | 3,428,445 |
| Aug 11, 2025 | 4.08 | 4.50 | 4.03 | 4.12 | 4.12 | 3.26% | 2,477,287 |
| Aug 8, 2025 | 4.10 | 4.28 | 3.99 | 3.99 | 3.99 | -4.09% | 1,574,846 |
| Aug 7, 2025 | 4.07 | 4.19 | 3.93 | 4.16 | 4.16 | 1.96% | 1,718,752 |
| Aug 6, 2025 | 4.26 | 4.31 | 4.02 | 4.08 | 4.08 | -5.12% | 1,540,463 |
| Aug 5, 2025 | 4.45 | 4.54 | 4.14 | 4.30 | 4.30 | -3.15% | 1,843,314 |
| Aug 4, 2025 | 4.00 | 4.50 | 3.96 | 4.44 | 4.44 | 12.12% | 3,937,042 |
| Aug 1, 2025 | 4.05 | 4.15 | 3.87 | 3.96 | 3.96 | -5.26% | 2,589,028 |
| Jul 31, 2025 | 4.42 | 4.52 | 4.12 | 4.18 | 4.18 | -5.64% | 3,164,160 |
| Jul 30, 2025 | 4.60 | 4.87 | 4.42 | 4.43 | 4.43 | -5.14% | 2,431,880 |
| Jul 29, 2025 | 5.11 | 5.15 | 4.60 | 4.67 | 4.67 | -8.61% | 3,521,096 |
| Jul 28, 2025 | 5.81 | 5.83 | 5.01 | 5.11 | 5.11 | -11.74% | 4,417,641 |
| Jul 25, 2025 | 5.59 | 5.95 | 5.30 | 5.79 | 5.79 | 3.21% | 4,206,096 |
| Jul 24, 2025 | 5.00 | 5.91 | 5.00 | 5.61 | 5.61 | 13.56% | 10,550,430 |
| Jul 23, 2025 | 5.11 | 5.24 | 4.81 | 4.94 | 4.94 | -3.14% | 2,915,631 |
| Jul 22, 2025 | 5.00 | 5.24 | 4.50 | 5.10 | 5.10 | 3.03% | 6,012,287 |
| Jul 21, 2025 | 5.39 | 5.42 | 4.88 | 4.95 | 4.95 | -6.60% | 6,052,991 |
| Jul 18, 2025 | 5.98 | 5.98 | 5.18 | 5.30 | 5.30 | -10.47% | 7,555,385 |
| Jul 17, 2025 | 6.20 | 6.20 | 5.70 | 5.92 | 5.92 | -4.67% | 6,741,535 |