Surf Air Mobility Inc. (SRFM)
4.77
0.59 (14.11%)
At close: Jan 28, 2025, 2:35 PM
SRFM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.38 | 4.48 | 4.05 | 4.18 | -0.41 | -8.93% | 300,924 |
| Jan 24, 2025 | 3.90 | 4.79 | 3.80 | 4.59 | 0.85 | 22.73% | 699,839 |
| Jan 23, 2025 | 3.76 | 3.83 | 3.45 | 3.74 | -0.09 | -2.35% | 359,700 |
| Jan 22, 2025 | 4.05 | 4.05 | 3.74 | 3.83 | -0.08 | -2.05% | 182,725 |
| Jan 21, 2025 | 3.89 | 4.00 | 3.71 | 3.91 | 0.09 | 2.36% | 185,508 |
| Jan 17, 2025 | 4.05 | 4.20 | 3.70 | 3.82 | -0.15 | -3.78% | 318,600 |
| Jan 16, 2025 | 4.00 | 4.01 | 3.65 | 3.97 | 0.20 | 5.31% | 239,500 |
| Jan 15, 2025 | 4.10 | 4.15 | 3.68 | 3.77 | -0.11 | -2.84% | 281,280 |
| Jan 14, 2025 | 4.05 | 4.58 | 3.84 | 3.88 | -0.16 | -3.96% | 225,054 |
| Jan 13, 2025 | 4.22 | 4.36 | 3.90 | 4.04 | -0.32 | -7.34% | 317,100 |
| Jan 10, 2025 | 4.69 | 4.79 | 4.22 | 4.36 | -0.25 | -5.42% | 224,780 |
| Jan 8, 2025 | 4.86 | 4.91 | 4.32 | 4.61 | -0.44 | -8.71% | 330,040 |
| Jan 7, 2025 | 5.64 | 5.76 | 4.90 | 5.05 | -0.59 | -10.46% | 311,011 |
| Jan 6, 2025 | 5.97 | 6.01 | 5.31 | 5.64 | -0.32 | -5.37% | 536,548 |
| Jan 3, 2025 | 6.06 | 6.52 | 5.64 | 5.96 | 0.05 | 0.85% | 816,521 |
| Jan 2, 2025 | 5.43 | 6.59 | 5.39 | 5.91 | 0.52 | 9.65% | 868,057 |
| Dec 31, 2024 | 6.11 | 6.38 | 5.13 | 5.39 | -0.62 | -10.32% | 634,559 |
| Dec 30, 2024 | 5.52 | 6.72 | 5.52 | 6.01 | 0.40 | 7.13% | 1,153,300 |
| Dec 27, 2024 | 6.35 | 6.41 | 4.98 | 5.61 | 0.12 | 2.19% | 3,248,800 |
| Dec 26, 2024 | 3.76 | 5.81 | 3.75 | 5.49 | 1.98 | 56.41% | 2,506,148 |
| Dec 24, 2024 | 3.41 | 3.58 | 3.33 | 3.51 | 0.10 | 2.93% | 159,100 |
| Dec 23, 2024 | 3.29 | 3.67 | 3.13 | 3.41 | 0.10 | 3.02% | 373,024 |
| Dec 20, 2024 | 2.65 | 3.39 | 2.64 | 3.31 | 0.62 | 23.05% | 376,800 |
| Dec 19, 2024 | 2.95 | 3.08 | 2.68 | 2.69 | -0.21 | -7.24% | 317,370 |
| Dec 18, 2024 | 3.42 | 3.53 | 2.88 | 2.90 | -0.51 | -14.96% | 434,600 |
| Dec 17, 2024 | 3.42 | 3.66 | 2.76 | 3.41 | -0.04 | -1.16% | 689,107 |
| Dec 16, 2024 | 3.95 | 3.96 | 3.41 | 3.45 | -0.55 | -13.75% | 578,500 |
| Dec 13, 2024 | 3.84 | 4.12 | 3.70 | 4.00 | 0.18 | 4.71% | 755,935 |
| Dec 12, 2024 | 3.95 | 4.50 | 3.61 | 3.82 | 0.43 | 12.68% | 1,929,400 |
| Dec 11, 2024 | 3.71 | 3.74 | 3.19 | 3.39 | -0.11 | -3.14% | 438,829 |
| Dec 10, 2024 | 4.13 | 4.21 | 3.07 | 3.50 | -0.86 | -19.72% | 723,320 |
| Dec 9, 2024 | 4.95 | 5.11 | 4.12 | 4.36 | -0.30 | -6.44% | 331,106 |
| Dec 6, 2024 | 4.61 | 4.90 | 4.23 | 4.66 | 0.21 | 4.72% | 323,806 |
| Dec 5, 2024 | 4.12 | 4.73 | 4.12 | 4.45 | 0.23 | 5.45% | 299,183 |
| Dec 4, 2024 | 5.17 | 5.92 | 3.98 | 4.22 | -0.62 | -12.81% | 759,700 |
| Dec 3, 2024 | 4.08 | 4.88 | 3.96 | 4.84 | 0.70 | 16.91% | 376,900 |
| Dec 2, 2024 | 4.23 | 4.39 | 3.83 | 4.14 | 0.13 | 3.24% | 443,804 |
| Nov 29, 2024 | 3.70 | 4.19 | 3.12 | 4.01 | 0.27 | 7.22% | 448,637 |
| Nov 27, 2024 | 3.56 | 3.95 | 3.50 | 3.74 | 0.26 | 7.47% | 359,172 |
| Nov 26, 2024 | 3.55 | 3.73 | 3.25 | 3.48 | -0.27 | -7.20% | 416,034 |
| Nov 25, 2024 | 2.95 | 3.89 | 2.75 | 3.75 | 1.07 | 39.93% | 1,449,128 |
| Nov 22, 2024 | 2.70 | 3.00 | 2.50 | 2.68 | 0.17 | 6.77% | 700,200 |
| Nov 21, 2024 | 2.05 | 2.75 | 2.03 | 2.51 | 0.46 | 22.44% | 826,614 |
| Nov 20, 2024 | 2.15 | 2.25 | 2.01 | 2.05 | -0.14 | -6.39% | 206,344 |
| Nov 19, 2024 | 1.80 | 2.25 | 1.79 | 2.19 | 0.40 | 22.35% | 568,100 |
| Nov 18, 2024 | 1.65 | 1.82 | 1.63 | 1.79 | 0.15 | 9.15% | 202,236 |
| Nov 15, 2024 | 1.72 | 1.74 | 1.50 | 1.64 | -0.08 | -4.65% | 265,672 |
| Nov 14, 2024 | 2.00 | 2.01 | 1.70 | 1.72 | -0.11 | -6.01% | 604,012 |
| Nov 13, 2024 | 2.06 | 2.09 | 1.82 | 1.83 | -0.11 | -5.67% | 183,700 |
| Nov 12, 2024 | 2.05 | 2.05 | 1.86 | 1.94 | -0.14 | -6.73% | 200,200 |