MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRFM — Surf Air Mobility Inc.
NYSESurf Air Mobility Inc.
$0.93
+0.02(+1.85%)
- O
- 0.95
- H
- 1.02
- L
- 0.92
- V
- 4.53M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.93
Period Return-63.12%
Period High$9.91
Period Low$0.46
Avg Daily Volume4.81M
Total Trading Days365
SRFM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.95 | $1.02 | $0.92 | $0.93 | +$0.02 | +1.85% | 4,525,058 | $0.96 | $0.92 $1.02 |
| Oct 7, 2026 | $1.00 | $1.01 | $0.90 | $0.91 | $-0.10 | -9.64% | 5,505,808 | $0.94 | $0.90 $1.01 |
| Oct 6, 2026 | $0.94 | $1.08 | $0.92 | $1.01 | +$0.12 | +13.41% | 9,693,849 | $1.01 | $0.92 $1.08 |
| Oct 5, 2026 | $0.98 | $0.99 | $0.85 | $0.89 | $-0.08 | -8.37% | 7,508,343 | $0.90 | $0.85 $0.99 |
| Oct 2, 2026 | $1.14 | $1.14 | $0.94 | $0.97 | $-0.16 | -13.98% | 10,691,665 | $1.00 | $0.94 $1.14 |
| Oct 1, 2026 | $1.15 | $1.25 | $1.08 | $1.13 | $-0.07 | -5.83% | 6,397,831 | $1.17 | $1.08 $1.25 |
| Sep 30, 2026 | $1.20 | $1.34 | $1.12 | $1.20 | +$0.00 | +0.00% | 10,737,622 | $1.23 | $1.12 $1.34 |
| Sep 29, 2026 | $1.19 | $1.20 | $1.10 | $1.20 | +$0.01 | +0.84% | 5,085,570 | $1.15 | $1.10 $1.20 |
| Sep 28, 2026 | $1.13 | $1.20 | $1.08 | $1.19 | +$0.08 | +7.21% | 10,072,157 | $1.15 | $1.08 $1.20 |
| Sep 25, 2026 | $0.94 | $1.14 | $0.94 | $1.11 | +$0.19 | +20.39% | 17,418,899 | $1.07 | $0.94 $1.14 |
| Sep 24, 2026 | $0.89 | $0.96 | $0.85 | $0.92 | +$0.04 | +4.31% | 8,226,477 | $0.90 | $0.85 $0.96 |
| Sep 23, 2026 | $0.84 | $0.95 | $0.82 | $0.88 | +$0.11 | +14.79% | 21,504,702 | $0.90 | $0.82 $0.95 |
| Sep 22, 2026 | $0.68 | $0.81 | $0.67 | $0.77 | +$0.10 | +14.89% | 6,808,929 | $0.76 | $0.67 $0.81 |
| Sep 21, 2026 | $0.72 | $0.72 | $0.66 | $0.67 | $-0.03 | -4.02% | 3,905,322 | $0.68 | $0.66 $0.72 |
| Sep 18, 2026 | $0.67 | $0.72 | $0.63 | $0.70 | +$0.06 | +9.97% | 7,365,253 | $0.69 | $0.63 $0.72 |
| Sep 17, 2026 | $0.59 | $0.73 | $0.55 | $0.64 | +$0.14 | +27.77% | 45,887,126 | $0.65 | $0.55 $0.73 |
| Sep 16, 2026 | $0.47 | $0.53 | $0.46 | $0.50 | +$0.03 | +6.06% | 3,279,816 | $0.50 | $0.46 $0.53 |
| Sep 15, 2026 | $0.48 | $0.48 | $0.46 | $0.47 | $-0.01 | -2.84% | 2,341,467 | $0.47 | $0.46 $0.48 |
| Sep 14, 2026 | $0.52 | $0.53 | $0.46 | $0.48 | $-0.03 | -5.28% | 6,414,535 | $0.48 | $0.46 $0.53 |
| Sep 11, 2026 | $0.59 | $0.59 | $0.50 | $0.51 | $-0.07 | -11.96% | 4,485,954 | $0.53 | $0.50 $0.59 |
| Sep 10, 2026 | $0.60 | $0.62 | $0.57 | $0.58 | $-0.04 | -5.84% | 1,876,616 | $0.60 | $0.57 $0.62 |
| Sep 9, 2026 | $0.64 | $0.64 | $0.61 | $0.61 | $-0.02 | -2.45% | 1,354,170 | $0.62 | $0.61 $0.64 |
| Sep 8, 2026 | $0.67 | $0.68 | $0.61 | $0.63 | $-0.04 | -6.03% | 2,206,184 | $0.64 | $0.61 $0.68 |
| Sep 4, 2026 | $0.66 | $0.69 | $0.66 | $0.67 | $-0.00 | -0.49% | 668,255 | $0.67 | $0.66 $0.69 |
| Sep 3, 2026 | $0.66 | $0.68 | $0.65 | $0.67 | +$0.01 | +1.81% | 942,818 | $0.66 | $0.65 $0.68 |
| Sep 2, 2026 | $0.67 | $0.69 | $0.65 | $0.66 | $-0.01 | -1.05% | 1,124,061 | $0.66 | $0.65 $0.69 |
| Sep 1, 2026 | $0.69 | $0.69 | $0.66 | $0.67 | $-0.03 | -4.85% | 1,123,078 | $0.67 | $0.66 $0.69 |
| Aug 31, 2026 | $0.70 | $0.71 | $0.69 | $0.70 | $-0.02 | -2.12% | 986,760 | $0.70 | $0.69 $0.71 |
| Aug 28, 2026 | $0.75 | $0.75 | $0.70 | $0.72 | $-0.01 | -1.01% | 1,969,178 | $0.72 | $0.70 $0.75 |
| Aug 27, 2026 | $0.71 | $0.74 | $0.70 | $0.73 | +$0.03 | +5.00% | 1,962,047 | $0.72 | $0.70 $0.74 |