Surf Air Mobility Inc. Common Stock (SRFM)
3.2200
+0.0700 (2.22%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 3.47 | 3.47 | 3.07 | 3.15 | 208,207 | 3.15 |
| 2/28/2025 | 3.48 | 3.57 | 3.25 | 3.43 | 168,287 | 3.43 |
| 2/27/2025 | 3.56 | 3.78 | 3.29 | 3.33 | 119,054 | 3.33 |
| 2/26/2025 | 3.43 | 3.88 | 3.43 | 3.53 | 121,374 | 3.53 |
| 2/25/2025 | 3.57 | 3.68 | 3.22 | 3.37 | 246,049 | 3.37 |
| 2/24/2025 | 3.89 | 3.89 | 3.51 | 3.58 | 232,833 | 3.58 |
| 2/21/2025 | 4.27 | 4.49 | 3.79 | 3.89 | 299,477 | 3.89 |
| 2/20/2025 | 4.69 | 4.93 | 4.20 | 4.25 | 421,075 | 4.25 |
| 2/19/2025 | 5.13 | 5.13 | 4.72 | 4.72 | 284,307 | 4.72 |
| 2/18/2025 | 4.96 | 5.30 | 4.66 | 5.24 | 596,297 | 5.24 |
| 2/14/2025 | 4.93 | 4.97 | 4.35 | 4.54 | 329,510 | 4.54 |
| 2/13/2025 | 5.11 | 5.25 | 4.64 | 4.93 | 300,634 | 4.93 |
| 2/12/2025 | 4.75 | 5.20 | 4.55 | 5.05 | 288,814 | 5.05 |
| 2/11/2025 | 5.20 | 5.20 | 4.60 | 4.88 | 310,702 | 4.88 |
| 2/10/2025 | 4.76 | 5.45 | 4.66 | 5.11 | 773,500 | 5.11 |
| 2/07/2025 | 4.21 | 4.59 | 4.14 | 4.47 | 352,794 | 4.47 |
| 2/06/2025 | 4.27 | 4.29 | 4.02 | 4.21 | 162,535 | 4.21 |
| 2/05/2025 | 4.16 | 4.46 | 4.00 | 4.14 | 320,840 | 4.14 |
| 2/04/2025 | 4.16 | 4.48 | 4.10 | 4.19 | 229,896 | 4.19 |
| 2/03/2025 | 3.99 | 4.22 | 3.80 | 4.05 | 206,262 | 4.05 |
| 1/31/2025 | 4.25 | 4.54 | 4.10 | 4.24 | 224,637 | 4.24 |
| 1/30/2025 | 4.30 | 4.36 | 3.59 | 4.15 | 369,645 | 4.15 |
| 1/29/2025 | 5.17 | 5.17 | 4.20 | 4.28 | 382,570 | 4.28 |
| 1/28/2025 | 4.42 | 5.18 | 4.23 | 4.92 | 500,844 | 4.92 |
| 1/27/2025 | 4.38 | 4.48 | 4.05 | 4.18 | 297,649 | 4.18 |
| 1/24/2025 | 3.90 | 4.79 | 3.80 | 4.59 | 699,839 | 4.59 |
| 1/23/2025 | 3.76 | 3.83 | 3.45 | 3.74 | 359,013 | 3.74 |
| 1/22/2025 | 4.05 | 4.05 | 3.74 | 3.83 | 180,683 | 3.83 |
| 1/21/2025 | 3.89 | 4.00 | 3.71 | 3.91 | 183,585 | 3.91 |
| 1/17/2025 | 4.05 | 4.20 | 3.70 | 3.82 | 318,594 | 3.82 |
| 1/16/2025 | 4.00 | 4.01 | 3.65 | 3.97 | 238,861 | 3.97 |
| 1/15/2025 | 4.10 | 4.15 | 3.68 | 3.77 | 281,233 | 3.77 |
| 1/14/2025 | 4.05 | 4.58 | 3.84 | 3.88 | 224,964 | 3.88 |
| 1/13/2025 | 4.22 | 4.36 | 3.90 | 4.04 | 316,020 | 4.04 |
| 1/10/2025 | 4.69 | 4.79 | 4.22 | 4.36 | 224,780 | 4.36 |
| 1/08/2025 | 4.86 | 4.91 | 4.32 | 4.61 | 330,040 | 4.61 |
| 1/07/2025 | 5.64 | 5.76 | 4.90 | 5.05 | 305,951 | 5.05 |
| 1/06/2025 | 5.97 | 6.01 | 5.31 | 5.64 | 535,721 | 5.64 |
| 1/03/2025 | 6.06 | 6.52 | 5.64 | 5.96 | 816,521 | 5.96 |
| 1/02/2025 | 5.43 | 6.59 | 5.39 | 5.91 | 866,094 | 5.91 |
| 12/31/2024 | 6.01 | 0.00 | 6.01 | 5.39 | 0 | 5.39 |
| 12/30/2024 | 5.52 | 6.72 | 5.52 | 6.01 | 1,143,279 | 6.01 |
| 12/27/2024 | 6.35 | 6.41 | 4.98 | 5.61 | 3,248,795 | 5.61 |
| 12/26/2024 | 3.76 | 5.81 | 3.75 | 5.49 | 2,492,006 | 5.49 |
| 12/24/2024 | 3.41 | 3.58 | 3.33 | 3.51 | 159,057 | 3.51 |
| 12/23/2024 | 3.29 | 3.67 | 3.13 | 3.41 | 372,907 | 3.41 |
| 12/20/2024 | 2.65 | 3.39 | 2.64 | 3.31 | 376,771 | 3.31 |
| 12/19/2024 | 2.95 | 3.08 | 2.70 | 2.75 | 253,349 | 2.75 |
| 12/18/2024 | 3.42 | 3.53 | 2.88 | 2.90 | 434,464 | 2.90 |
| 12/17/2024 | 3.42 | 3.66 | 2.76 | 3.41 | 688,964 | 3.41 |
| 12/16/2024 | 3.95 | 3.96 | 3.41 | 3.45 | 570,714 | 3.45 |
| 12/13/2024 | 3.84 | 4.12 | 3.70 | 4.00 | 755,935 | 4.00 |
| 12/12/2024 | 3.95 | 4.50 | 3.61 | 3.82 | 1,920,793 | 3.82 |
| 12/11/2024 | 3.71 | 3.74 | 3.19 | 3.39 | 437,753 | 3.39 |
| 12/10/2024 | 4.13 | 4.21 | 3.07 | 3.50 | 720,689 | 3.50 |
| 12/09/2024 | 4.95 | 5.11 | 4.12 | 4.36 | 330,837 | 4.36 |
| 12/06/2024 | 4.61 | 4.90 | 4.23 | 4.66 | 323,806 | 4.66 |
| 12/05/2024 | 4.12 | 4.73 | 4.12 | 4.45 | 299,086 | 4.45 |