Surf Air Mobility Inc. SRFM
0.55 USD -0.03 (-4.81%)
Regular-session close
0.56 +0.01 +1.68%
After hours · Nov 13, 7:59 PM ET
0.5242 Day range 0.6266
0.469 52-week range 3.23
- YTD
- -71.44%
- 1 year
- -79.40%
SRFM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.65 | 0.63 | 0.52 | 0.55 | -0.03 | -4.79% | 2,057,258 |
| Nov 12, 2026 | 0.64 | 0.68 | 0.57 | 0.58 | -0.12 | -17.33% | 3,811,600 |
| Nov 11, 2026 | 0.75 | 0.76 | 0.69 | 0.70 | -0.04 | -4.86% | 1,466,500 |
| Nov 10, 2026 | 0.71 | 0.75 | 0.69 | 0.74 | +0.04 | +5.11% | 990,300 |
| Nov 9, 2026 | 0.71 | 0.75 | 0.69 | 0.70 | 0.00 | +0.43% | 1,063,200 |
| Nov 6, 2026 | 0.69 | 0.72 | 0.57 | 0.70 | +0.01 | +1.59% | 3,308,900 |
| Nov 5, 2026 | 0.76 | 0.76 | 0.66 | 0.69 | -0.05 | -6.76% | 2,735,100 |
| Nov 4, 2026 | 0.74 | 0.77 | 0.71 | 0.74 | 0.00 | -0.27% | 1,164,300 |
| Nov 3, 2026 | 0.73 | 0.76 | 0.73 | 0.74 | +0.03 | +4.65% | 716,600 |
| Nov 2, 2026 | 0.76 | 0.80 | 0.69 | 0.71 | -0.05 | -6.09% | 1,446,300 |
| Oct 30, 2026 | 0.76 | 0.77 | 0.72 | 0.76 | -0.04 | -4.55% | 1,204,500 |
| Oct 29, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | +0.01 | +0.89% | 1,081,400 |
| Oct 28, 2026 | 0.80 | 0.80 | 0.74 | 0.78 | +0.03 | +3.70% | 877,500 |
| Oct 27, 2026 | 0.71 | 0.77 | 0.71 | 0.76 | +0.04 | +6.18% | 1,034,600 |
| Oct 26, 2026 | 0.77 | 0.77 | 0.69 | 0.71 | -0.06 | -8.13% | 1,784,700 |
| Oct 23, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | -0.03 | -3.13% | 1,382,200 |
| Oct 22, 2026 | 0.81 | 0.82 | 0.75 | 0.80 | -0.04 | -4.88% | 3,558,600 |
| Oct 21, 2026 | 0.87 | 0.90 | 0.84 | 0.84 | -0.04 | -4.00% | 2,132,300 |
| Oct 20, 2026 | 0.83 | 0.92 | 0.83 | 0.88 | +0.03 | +3.55% | 1,254,400 |
| Oct 19, 2026 | 0.90 | 0.91 | 0.84 | 0.85 | -0.04 | -3.97% | 1,814,700 |
| Oct 16, 2026 | 0.95 | 0.95 | 0.87 | 0.88 | -0.05 | -5.78% | 2,530,400 |
| Oct 15, 2026 | 0.86 | 0.95 | 0.80 | 0.94 | +0.10 | +12.11% | 4,259,100 |
| Oct 14, 2026 | 0.86 | 0.87 | 0.81 | 0.83 | -0.06 | -6.29% | 2,665,000 |
| Oct 13, 2026 | 0.86 | 0.90 | 0.82 | 0.89 | 0.00 | +0.11% | 3,429,500 |
| Oct 12, 2026 | 0.94 | 0.94 | 0.85 | 0.89 | -0.06 | -6.03% | 2,938,800 |
| Oct 9, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | +0.02 | +1.72% | 1,894,900 |
| Oct 8, 2026 | 0.95 | 1.02 | 0.93 | 0.93 | +0.02 | +1.86% | 4,679,000 |
| Oct 7, 2026 | 1.00 | 1.01 | 0.90 | 0.91 | -0.10 | -9.60% | 5,505,800 |
| Oct 6, 2026 | 0.94 | 1.08 | 0.92 | 1.01 | +0.12 | +13.36% | 9,693,800 |
| Oct 5, 2026 | 0.98 | 0.99 | 0.85 | 0.89 | -0.08 | -8.33% | 7,508,300 |
| Oct 2, 2026 | 1.14 | 1.14 | 0.94 | 0.97 | -0.16 | -13.98% | 10,691,700 |
| Oct 1, 2026 | 1.15 | 1.25 | 1.08 | 1.13 | -0.07 | -5.83% | 6,397,800 |
| Sep 30, 2026 | 1.20 | 1.34 | 1.12 | 1.20 | 0.00 | 0.00% | 10,737,600 |
| Sep 29, 2026 | 1.19 | 1.20 | 1.10 | 1.20 | +0.01 | +0.84% | 5,085,600 |
| Sep 28, 2026 | 1.13 | 1.20 | 1.08 | 1.19 | +0.08 | +7.21% | 10,072,200 |
| Sep 25, 2026 | 0.94 | 1.14 | 0.94 | 1.11 | +0.19 | +20.39% | 17,418,900 |
| Sep 24, 2026 | 0.89 | 0.96 | 0.85 | 0.92 | +0.04 | +4.30% | 8,226,500 |
| Sep 23, 2026 | 0.84 | 0.95 | 0.82 | 0.88 | +0.11 | +14.81% | 21,504,700 |
| Sep 22, 2026 | 0.68 | 0.81 | 0.67 | 0.77 | +0.10 | +14.93% | 6,808,900 |
| Sep 21, 2026 | 0.72 | 0.72 | 0.66 | 0.67 | -0.03 | -4.01% | 3,905,300 |
| Sep 18, 2026 | 0.67 | 0.72 | 0.63 | 0.70 | +0.06 | +9.92% | 7,365,300 |
| Sep 17, 2026 | 0.60 | 0.73 | 0.55 | 0.64 | +0.14 | +27.77% | 45,887,100 |
| Sep 16, 2026 | 0.47 | 0.53 | 0.46 | 0.50 | +0.03 | +5.97% | 3,279,800 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -2.70% | 2,345,800 |
| Sep 14, 2026 | 0.52 | 0.53 | 0.46 | 0.48 | -0.03 | -5.30% | 6,556,200 |
| Sep 11, 2026 | 0.59 | 0.59 | 0.50 | 0.51 | -0.07 | -11.94% | 4,486,000 |
| Sep 10, 2026 | 0.60 | 0.62 | 0.57 | 0.58 | -0.04 | -5.86% | 1,876,600 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | -0.02 | -2.54% | 1,354,200 |
| Sep 8, 2026 | 0.67 | 0.68 | 0.61 | 0.63 | -0.04 | -5.97% | 2,206,200 |
| Sep 4, 2026 | 0.66 | 0.69 | 0.66 | 0.67 | 0.00 | -0.45% | 664,300 |
| Sep 3, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | +0.01 | +1.82% | 940,100 |
| Sep 2, 2026 | 0.67 | 0.69 | 0.65 | 0.66 | -0.01 | -1.05% | 1,133,900 |
| Sep 1, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | -0.03 | -4.98% | 1,116,300 |
| Aug 31, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | -0.02 | -2.09% | 986,800 |
| Aug 28, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | -0.01 | -0.97% | 1,966,600 |
| Aug 27, 2026 | 0.71 | 0.74 | 0.70 | 0.73 | +0.03 | +4.92% | 1,952,900 |
| Aug 26, 2026 | 0.70 | 0.71 | 0.67 | 0.69 | +0.02 | +3.75% | 1,773,800 |
| Aug 25, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | +0.01 | +1.06% | 1,217,200 |
| Aug 24, 2026 | 0.72 | 0.72 | 0.65 | 0.66 | -0.06 | -8.47% | 1,499,400 |
| Aug 21, 2026 | 0.74 | 0.75 | 0.71 | 0.72 | +0.01 | +1.69% | 2,159,200 |
| Aug 20, 2026 | 0.68 | 0.71 | 0.67 | 0.71 | +0.02 | +2.31% | 1,414,400 |
| Aug 19, 2026 | 0.67 | 0.70 | 0.64 | 0.69 | +0.02 | +3.44% | 2,315,300 |
| Aug 18, 2026 | 0.67 | 0.69 | 0.63 | 0.67 | -0.02 | -3.04% | 3,592,500 |
| Aug 17, 2026 | 0.72 | 0.74 | 0.69 | 0.69 | -0.04 | -4.96% | 3,103,300 |
| Aug 14, 2026 | 0.79 | 0.80 | 0.71 | 0.73 | -0.07 | -8.22% | 3,327,300 |
65 days, newest first. Daily bars as drawn on the SRFM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.