5 DAY PERFORMANCE
+35.58%
1 MONTH PERFORMANCE
+11.68%
3 MONTH PERFORMANCE
+47.64%
6 MONTH PERFORMANCE
+263.87%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
-17.30%
Surf Air Mobility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.73 | $3.73 (0%) | $3.79 | $3.45 | 186,690 | $40.40 M |
| 03/11/2025 | $3.86 | $3.59 (-6.99%) | $3.93 | $3.55 | 214,353 | $42.00 M |
| 03/10/2025 | $3.90 | $3.80 (-2.56%) | $4.04 | $3.70 | 189,200 | $44.46 M |
| 03/07/2025 | $3.89 | $4.16 (6.94%) | $4.24 | $3.77 | 292,128 | $48.67 M |
| 03/06/2025 | $4.15 | $3.78 (-8.92%) | $4.21 | $3.64 | 226,883 | $44.22 M |
| 03/05/2025 | $3.46 | $4.18 (20.81%) | $4.32 | $3.39 | 543,370 | $48.90 M |
| 03/04/2025 | $3.19 | $3.22 (0.94%) | $3.41 | $3.00 | 251,500 | $37.67 M |
| 03/03/2025 | $3.47 | $3.15 (-9.22%) | $3.47 | $3.07 | 208,463 | $36.85 M |
| 02/28/2025 | $3.48 | $3.43 (-1.44%) | $3.57 | $3.25 | 168,300 | $40.13 M |
| 02/27/2025 | $3.56 | $3.33 (-6.46%) | $3.78 | $3.29 | 121,300 | $38.96 M |
| 02/26/2025 | $3.43 | $3.53 (2.92%) | $3.88 | $3.43 | 122,500 | $41.30 M |
| 02/25/2025 | $3.57 | $3.37 (-5.6%) | $3.68 | $3.22 | 246,051 | $39.42 M |
| 02/24/2025 | $3.89 | $3.58 (-7.97%) | $3.89 | $3.51 | 233,113 | $41.88 M |
| 02/21/2025 | $4.27 | $3.89 (-8.9%) | $4.49 | $3.79 | 299,500 | $45.51 M |
| 02/20/2025 | $4.69 | $4.25 (-9.38%) | $4.93 | $4.20 | 421,210 | $49.72 M |
| 02/19/2025 | $5.13 | $4.72 (-7.99%) | $5.14 | $4.72 | 289,501 | $55.22 M |
| 02/18/2025 | $4.96 | $5.24 (5.65%) | $5.30 | $4.66 | 600,339 | $61.30 M |
| 02/14/2025 | $4.93 | $4.54 (-7.91%) | $4.97 | $4.35 | 329,510 | $53.11 M |
| 02/13/2025 | $5.11 | $4.93 (-3.52%) | $5.25 | $4.64 | 301,145 | $57.67 M |
| 02/12/2025 | $4.75 | $5.05 (6.32%) | $5.20 | $4.55 | 291,000 | $59.08 M |
| 02/11/2025 | $5.20 | $4.88 (-6.15%) | $5.20 | $4.60 | 311,003 | $57.09 M |
| 02/10/2025 | $4.76 | $5.11 (7.35%) | $5.45 | $4.66 | 774,800 | $59.78 M |
| 02/07/2025 | $4.21 | $4.47 (6.18%) | $4.59 | $4.14 | 352,794 | $52.29 M |
| 02/06/2025 | $4.27 | $4.21 (-1.41%) | $4.29 | $4.02 | 163,300 | $49.25 M |
| 02/05/2025 | $4.16 | $4.14 (-0.48%) | $4.46 | $4.00 | 320,939 | $48.43 M |
| 02/04/2025 | $4.16 | $4.19 (0.72%) | $4.48 | $4.10 | 231,611 | $49.02 M |
| 02/03/2025 | $3.99 | $4.05 (1.5%) | $4.22 | $3.80 | 213,306 | $47.38 M |
| 01/31/2025 | $4.25 | $4.24 (-0.24%) | $4.54 | $4.10 | 224,637 | $49.60 M |
| 01/30/2025 | $4.30 | $4.15 (-3.49%) | $4.36 | $3.59 | 369,684 | $48.55 M |
| 01/29/2025 | $5.17 | $4.28 (-17.21%) | $5.17 | $4.20 | 383,600 | $50.07 M |
| 01/28/2025 | $4.42 | $4.92 (11.31%) | $5.18 | $4.23 | 502,028 | $57.56 M |
| 01/27/2025 | $4.38 | $4.18 (-4.57%) | $4.48 | $4.05 | 300,924 | $48.90 M |
| 01/24/2025 | $3.90 | $4.59 (17.69%) | $4.79 | $3.80 | 699,839 | $53.70 M |
| 01/23/2025 | $3.76 | $3.74 (-0.53%) | $3.83 | $3.45 | 359,700 | $43.75 M |
| 01/22/2025 | $4.05 | $3.83 (-5.43%) | $4.05 | $3.74 | 182,725 | $44.81 M |
| 01/21/2025 | $3.89 | $3.91 (0.51%) | $4.00 | $3.71 | 185,508 | $45.74 M |
| 01/17/2025 | $4.05 | $3.82 (-5.68%) | $4.20 | $3.70 | 318,600 | $44.69 M |
| 01/16/2025 | $4.00 | $3.97 (-0.75%) | $4.01 | $3.65 | 239,500 | $46.44 M |
| 01/15/2025 | $4.10 | $3.77 (-8.05%) | $4.15 | $3.68 | 281,280 | $44.10 M |
| 01/14/2025 | $4.05 | $3.88 (-4.2%) | $4.58 | $3.84 | 225,054 | $45.39 M |
| 01/13/2025 | $4.22 | $4.04 (-4.27%) | $4.36 | $3.90 | 317,100 | $47.26 M |
| 01/10/2025 | $4.69 | $4.36 (-7.04%) | $4.79 | $4.22 | 224,780 | $51.01 M |
| 01/08/2025 | $4.86 | $4.61 (-5.14%) | $4.91 | $4.32 | 330,040 | $53.93 M |
| 01/07/2025 | $5.64 | $5.05 (-10.46%) | $5.76 | $4.90 | 311,011 | $59.08 M |
| 01/06/2025 | $5.97 | $5.64 (-5.53%) | $6.01 | $5.31 | 536,548 | $65.98 M |
| 01/03/2025 | $6.06 | $5.96 (-1.65%) | $6.52 | $5.64 | 816,521 | $69.72 M |
| 01/02/2025 | $5.43 | $5.91 (8.84%) | $6.59 | $5.39 | 868,057 | $69.14 M |
| 12/31/2024 | $6.11 | $5.39 (-11.78%) | $6.38 | $5.13 | 634,559 | $63.06 M |
| 12/30/2024 | $5.52 | $6.01 (8.88%) | $6.72 | $5.52 | 1.15 M | $70.31 M |
| 12/27/2024 | $6.35 | $5.61 (-11.65%) | $6.41 | $4.98 | 3.25 M | $65.63 M |
| 12/26/2024 | $3.76 | $5.49 (46.01%) | $5.81 | $3.75 | 2.51 M | $64.23 M |
| 12/24/2024 | $3.41 | $3.51 (2.93%) | $3.58 | $3.33 | 159,100 | $41.06 M |
| 12/23/2024 | $3.29 | $3.41 (3.65%) | $3.67 | $3.13 | 373,024 | $39.89 M |
| 12/20/2024 | $2.65 | $3.31 (24.91%) | $3.39 | $2.64 | 376,800 | $38.72 M |
| 12/19/2024 | $2.95 | $2.69 (-8.81%) | $3.08 | $2.68 | 317,370 | $31.47 M |
| 12/18/2024 | $3.42 | $2.90 (-15.2%) | $3.53 | $2.88 | 434,600 | $33.93 M |
| 12/17/2024 | $3.42 | $3.41 (-0.29%) | $3.66 | $2.76 | 689,107 | $39.89 M |
| 12/16/2024 | $3.95 | $3.45 (-12.66%) | $3.96 | $3.41 | 578,500 | $40.36 M |
| 12/13/2024 | $3.84 | $4.00 (4.17%) | $4.12 | $3.70 | 755,935 | $46.79 M |
| 12/12/2024 | $3.95 | $3.82 (-3.29%) | $4.50 | $3.61 | 1.93 M | $44.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
