Surf Air Mobility Stock Price History
NYSE: SRFMConsumer DiscretionaryTransportation ServicesUSD
0.9458+0.0163 (+1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRFM price history at a glance
The price history for Surf Air Mobility (SRFM) on this page begins on July 24, 2023, when the stock closed at $17.85; it most recently closed at $0.9458 on October 5, 2026. The highest price in this record is $35.00, reached on July 24, 2023; the latest close is 97.3% below that peak. Over roughly 3 years the share price changed -94.7%, a -60.1% compound annual price return (excluding dividends).
In the last 12 months alone, SRFM has lost 82.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $35.00
- Date of high
- Jul 24, 2023
- Low since 2023
- $0.456
- Date of low
- Sep 14, 2026
- 52-week high
- $5.85
- 52-week low
- $0.456
- IPO year
- 2023
- Last close
- $0.9458
SRFM returns
1 week
-2.70%
1 month
+54.04%
3 months
+1.81%
6 months
-16.30%
Year to date
-51.25%
1 year
-82.45%
3 years
-89.84%
SRFM price return, excluding dividends.
SRFM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9458 | -60.43% |
| 2025 | 2.39 | -59.90% |
| 2024 | 5.96 | -45.07% |
| 2023* | 10.85 | -39.22% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SRFM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.92 | 0.95 | 0.88 | 0.9458 | +1.75% | |
| 0.9471 | 1.02 | 0.9249 | 0.9295 | +1.85% | |
| 1.00 | 1.01 | 0.9028 | 0.9126 | -9.64% | |
| 0.937 | 1.08 | 0.92 | 1.01 | +13.36% | |
| 0.98 | 0.99 | 0.852 | 0.891 | -8.33% | |
| 1.14 | 1.14 | 0.935 | 0.972 | -13.98% | |
| 1.15 | 1.25 | 1.08 | 1.13 | -5.83% | |
| 1.20 | 1.34 | 1.12 | 1.20 | 0.00% | |
| 1.19 | 1.20 | 1.10 | 1.20 | +0.84% | |
| 1.13 | 1.20 | 1.08 | 1.19 | +7.21% | |
| 0.944 | 1.14 | 0.944 | 1.11 | +20.39% | |
| 0.891 | 0.955 | 0.85 | 0.922 | +4.30% | |
| 0.84 | 0.95 | 0.82 | 0.884 | +14.81% | |
| 0.676 | 0.806 | 0.666 | 0.77 | +14.93% | |
| 0.717 | 0.72 | 0.66 | 0.67 | -4.01% | |
| 0.665 | 0.72 | 0.631 | 0.698 | +9.92% | |
| 0.595 | 0.73 | 0.547 | 0.635 | +27.77% | |
| 0.465 | 0.529 | 0.456 | 0.497 | +5.97% | |
| 0.478 | 0.48 | 0.457 | 0.469 | -2.70% | |
| 0.52 | 0.53 | 0.458 | 0.482 | -5.30% | |
| 0.59 | 0.59 | 0.501 | 0.509 | -11.94% | |
| 0.601 | 0.62 | 0.57 | 0.578 | -5.86% | |
| 0.64 | 0.64 | 0.605 | 0.614 | -2.54% | |
| 0.672 | 0.68 | 0.613 | 0.63 | -5.97% | |
| 0.661 | 0.69 | 0.66 | 0.67 | -0.45% | |
| 0.66 | 0.683 | 0.651 | 0.673 | +1.82% | |
| 0.668 | 0.69 | 0.65 | 0.661 | -1.05% | |
| 0.69 | 0.69 | 0.655 | 0.668 | -4.98% | |
| 0.699 | 0.71 | 0.688 | 0.703 | -2.09% | |
| 0.75 | 0.75 | 0.696 | 0.718 | -0.97% | |
| 0.71 | 0.735 | 0.70 | 0.725 | +4.92% | |
| 0.695 | 0.71 | 0.67 | 0.691 | +3.75% | |
| 0.67 | 0.679 | 0.641 | 0.666 | +1.06% | |
| 0.72 | 0.72 | 0.651 | 0.659 | -8.47% | |
| 0.741 | 0.747 | 0.71 | 0.72 | +1.69% | |
| 0.68 | 0.71 | 0.67 | 0.708 | +2.31% | |
| 0.668 | 0.695 | 0.641 | 0.692 | +3.44% | |
| 0.67 | 0.69 | 0.63 | 0.669 | -3.04% | |
| 0.72 | 0.735 | 0.69 | 0.69 | -4.96% | |
| 0.79 | 0.798 | 0.71 | 0.726 | -8.22% | |
| 0.80 | 0.804 | 0.76 | 0.791 | -0.38% | |
| 0.82 | 0.82 | 0.767 | 0.794 | -0.75% | |
| 0.851 | 0.851 | 0.763 | 0.80 | -5.99% | |
| 0.908 | 0.939 | 0.802 | 0.851 | -1.39% | |
| 0.82 | 0.875 | 0.80 | 0.863 | +6.81% | |
| 0.81 | 0.85 | 0.79 | 0.808 | -2.30% | |
| 0.836 | 0.863 | 0.80 | 0.827 | -0.12% | |
| 0.811 | 0.843 | 0.80 | 0.828 | +5.48% | |
| 0.785 | 0.805 | 0.75 | 0.785 | +2.61% | |
| 0.782 | 0.79 | 0.738 | 0.765 | +1.46% | |
| 0.768 | 0.768 | 0.712 | 0.754 | +7.25% | |
| 0.75 | 0.757 | 0.69 | 0.703 | -8.70% | |
| 0.80 | 0.811 | 0.73 | 0.77 | -3.14% | |
| 0.82 | 0.86 | 0.775 | 0.795 | +0.51% | |
| 0.80 | 0.82 | 0.77 | 0.791 | +0.25% | |
| 0.824 | 0.85 | 0.76 | 0.789 | -2.35% | |
| 0.797 | 0.839 | 0.78 | 0.808 | +4.53% | |
| 0.753 | 0.804 | 0.75 | 0.773 | +5.75% | |
| 0.75 | 0.75 | 0.71 | 0.731 | +0.41% | |
| 0.722 | 0.78 | 0.665 | 0.728 | -2.02% | |
| 0.812 | 0.834 | 0.74 | 0.743 | -8.83% | |
| 0.862 | 0.87 | 0.805 | 0.815 | -5.56% | |
| 0.84 | 0.876 | 0.836 | 0.863 | +1.53% | |
| 0.91 | 0.918 | 0.836 | 0.85 | -8.50% | |
| 0.965 | 0.965 | 0.911 | 0.929 | -2.21% | |
| 0.913 | 0.98 | 0.908 | 0.95 | +5.67% | |
| 0.90 | 0.913 | 0.88 | 0.899 | -1.43% | |
| 0.96 | 0.979 | 0.901 | 0.912 | -5.98% | |
| 1.01 | 1.04 | 0.95 | 0.97 | -6.73% | |
| 1.14 | 1.26 | 1.00 | 1.04 | 0.00% | |
| 1.13 | 1.16 | 1.00 | 1.04 | -10.34% | |
| 0.89 | 1.30 | 0.88 | 1.16 | +24.73% | |
| 1.20 | 1.21 | 0.86 | 0.93 | +3.10% | |
| 0.913 | 0.949 | 0.87 | 0.902 | -0.88% | |
| 0.88 | 0.948 | 0.845 | 0.91 | +8.08% | |
| 1.04 | 1.07 | 0.842 | 0.842 | -19.81% | |
| 1.05 | 1.06 | 1.03 | 1.05 | -1.87% | |
| 1.16 | 1.16 | 1.05 | 1.07 | -8.55% | |
| 1.13 | 1.20 | 1.13 | 1.17 | +6.36% | |
| 1.12 | 1.17 | 1.10 | 1.10 | -1.79% | |
| 1.12 | 1.16 | 1.10 | 1.12 | 0.00% | |
| 1.09 | 1.18 | 1.09 | 1.12 | +3.70% | |
| 1.11 | 1.12 | 1.07 | 1.08 | -2.70% | |
| 1.10 | 1.12 | 1.06 | 1.11 | +1.83% | |
| 1.10 | 1.17 | 1.08 | 1.09 | -1.80% | |
| 1.12 | 1.17 | 1.09 | 1.11 | 0.00% | |
| 1.12 | 1.18 | 1.11 | 1.11 | +0.91% | |
| 1.15 | 1.18 | 1.08 | 1.10 | -5.17% | |
| 1.10 | 1.30 | 1.10 | 1.16 | +6.42% | |
| 1.12 | 1.13 | 1.08 | 1.09 | -3.54% | |
| 1.16 | 1.17 | 1.12 | 1.13 | -2.59% | |
| 1.21 | 1.22 | 1.15 | 1.16 | -6.45% | |
| 1.31 | 1.31 | 1.20 | 1.24 | -3.88% | |
| 1.26 | 1.35 | 1.23 | 1.29 | 0.00% | |
| 1.29 | 1.34 | 1.28 | 1.29 | +2.38% | |
| 1.28 | 1.36 | 1.26 | 1.26 | +1.61% | |
| 1.23 | 1.28 | 1.22 | 1.24 | +3.33% | |
| 1.16 | 1.23 | 1.14 | 1.20 | +2.56% | |
| 1.12 | 1.21 | 1.10 | 1.17 | +5.41% | |
| 1.15 | 1.15 | 1.09 | 1.11 | -3.48% | |
| 1.17 | 1.21 | 1.14 | 1.15 | -2.54% | |
| 1.22 | 1.24 | 1.18 | 1.18 | -5.60% | |
| 1.26 | 1.29 | 1.20 | 1.25 | +0.81% | |
| 1.27 | 1.28 | 1.18 | 1.24 | -0.80% | |
| 1.40 | 1.54 | 1.25 | 1.25 | -7.41% | |
| 1.35 | 1.50 | 1.30 | 1.35 | 0.00% | |
| 1.46 | 1.46 | 1.27 | 1.35 | -4.93% | |
| 1.37 | 1.58 | 1.35 | 1.42 | +3.65% | |
| 1.14 | 1.39 | 1.12 | 1.37 | +24.55% | |
| 1.13 | 1.13 | 1.07 | 1.10 | -0.90% | |
| 1.10 | 1.13 | 1.09 | 1.11 | +0.91% | |
| 1.11 | 1.13 | 1.09 | 1.10 | 0.00% | |
| 1.05 | 1.11 | 1.01 | 1.10 | +6.80% | |
| 1.09 | 1.09 | 1.03 | 1.03 | -2.83% | |
| 1.10 | 1.13 | 1.06 | 1.06 | -4.50% | |
| 1.12 | 1.19 | 1.11 | 1.11 | -1.77% | |
| 1.17 | 1.18 | 1.12 | 1.13 | -0.88% | |
| 1.18 | 1.18 | 1.08 | 1.14 | -5.00% | |
| 1.18 | 1.29 | 1.07 | 1.20 | +9.09% | |
| 1.23 | 1.23 | 1.09 | 1.10 | -8.33% | |
| 1.36 | 1.36 | 1.19 | 1.20 | -11.76% | |
| 1.36 | 1.44 | 1.33 | 1.36 | +8.80% | |
| 1.44 | 1.46 | 1.24 | 1.25 | -8.09% | |
| 1.26 | 1.40 | 1.24 | 1.36 | +11.48% | |
| 1.22 | 1.27 | 1.20 | 1.22 | +3.39% | |
| 1.12 | 1.22 | 1.10 | 1.18 | +4.42% | |
| 1.17 | 1.20 | 1.12 | 1.13 | -2.59% | |
| 1.22 | 1.23 | 1.16 | 1.16 | -5.69% | |
| 1.29 | 1.37 | 1.22 | 1.23 | +6.96% | |
| 1.17 | 1.21 | 1.11 | 1.15 | -4.96% | |
| 1.17 | 1.27 | 1.16 | 1.21 | +4.31% | |
| 1.11 | 1.19 | 1.09 | 1.16 | -0.85% | |
| 1.20 | 1.24 | 1.15 | 1.17 | +1.74% | |
| 1.06 | 1.18 | 1.06 | 1.15 | +8.49% | |
| 1.12 | 1.13 | 1.04 | 1.06 | -3.64% | |
| 1.18 | 1.18 | 1.08 | 1.10 | -8.33% | |
| 1.26 | 1.28 | 1.20 | 1.20 | -7.69% | |
| 1.28 | 1.33 | 1.25 | 1.30 | +4.00% | |
| 1.32 | 1.33 | 1.25 | 1.25 | -5.30% | |
| 1.35 | 1.38 | 1.28 | 1.32 | +0.76% | |
| 1.41 | 1.48 | 1.29 | 1.31 | -5.07% | |
| 1.37 | 1.46 | 1.34 | 1.38 | -1.43% | |
| 1.44 | 1.49 | 1.40 | 1.40 | -3.45% | |
| 1.40 | 1.53 | 1.36 | 1.45 | +1.40% | |
| 1.53 | 1.54 | 1.40 | 1.43 | -2.05% | |
| 1.81 | 1.81 | 1.44 | 1.46 | -22.34% | |
| 2.10 | 2.15 | 1.88 | 1.88 | -5.05% | |
| 1.91 | 2.02 | 1.90 | 1.98 | +5.88% | |
| 1.91 | 1.94 | 1.85 | 1.87 | -0.53% | |
| 1.85 | 1.90 | 1.78 | 1.88 | 0.00% | |
| 1.85 | 1.97 | 1.83 | 1.88 | -2.59% | |
| 1.88 | 1.95 | 1.84 | 1.93 | +1.05% | |
| 1.89 | 1.94 | 1.85 | 1.91 | +2.69% | |
| 1.90 | 1.95 | 1.82 | 1.86 | -4.62% | |
| 1.90 | 2.01 | 1.87 | 1.95 | 0.00% | |
| 1.97 | 2.01 | 1.92 | 1.95 | -4.41% | |
| 1.97 | 2.04 | 1.94 | 2.04 | +4.62% | |
| 2.00 | 2.05 | 1.95 | 1.95 | -1.02% | |
| 1.94 | 1.98 | 1.90 | 1.97 | +1.55% | |
| 1.93 | 1.97 | 1.90 | 1.94 | -1.02% | |
| 2.04 | 2.09 | 1.96 | 1.96 | -5.31% | |
| 2.05 | 2.10 | 2.01 | 2.07 | +0.49% | |
| 1.99 | 2.08 | 1.97 | 2.06 | +1.48% | |
| 1.98 | 2.05 | 1.93 | 2.03 | +2.01% | |
| 1.99 | 2.06 | 1.95 | 1.99 | +0.51% | |
| 2.04 | 2.05 | 1.94 | 1.98 | -1.98% | |
| 2.05 | 2.06 | 1.96 | 2.02 | +0.50% | |
| 2.11 | 2.17 | 2.01 | 2.01 | -6.07% | |
| 2.19 | 2.23 | 2.09 | 2.14 | -3.17% | |
| 2.02 | 2.25 | 2.00 | 2.21 | +13.92% | |
| 2.02 | 2.05 | 1.89 | 1.94 | -7.62% | |
| 2.13 | 2.17 | 1.96 | 2.10 | +1.45% | |
| 2.05 | 2.12 | 1.91 | 2.07 | +2.48% | |
| 2.02 | 2.13 | 2.01 | 2.02 | 0.00% | |
| 2.09 | 2.14 | 2.01 | 2.02 | -4.72% | |
| 2.18 | 2.18 | 2.07 | 2.12 | -2.75% | |
| 2.28 | 2.28 | 2.15 | 2.18 | -2.24% | |
| 2.21 | 2.25 | 2.13 | 2.23 | +1.83% | |
| 2.34 | 2.36 | 2.16 | 2.19 | -7.98% | |
| 2.53 | 2.56 | 2.37 | 2.38 | -5.56% | |
| 2.50 | 2.66 | 2.50 | 2.52 | +4.13% | |
| 2.63 | 2.69 | 2.38 | 2.42 | -6.92% | |
| 2.62 | 2.64 | 2.50 | 2.60 | -5.45% | |
| 2.64 | 2.95 | 2.61 | 2.75 | +7.84% | |
| 2.80 | 2.82 | 2.54 | 2.55 | -7.94% | |
| 2.77 | 2.80 | 2.63 | 2.77 | -1.42% | |
| 3.01 | 3.03 | 2.68 | 2.81 | -6.02% | |
| 3.23 | 3.24 | 2.90 | 2.99 | -7.43% | |
| 3.30 | 3.39 | 3.11 | 3.23 | +0.31% | |
| 3.01 | 3.50 | 2.99 | 3.22 | +5.57% | |
| 3.07 | 3.17 | 2.98 | 3.05 | -0.65% | |
| 2.93 | 3.10 | 2.82 | 3.07 | +2.33% | |
| 2.63 | 3.14 | 2.51 | 3.00 | +25.52% | |
| 2.01 | 2.43 | 1.99 | 2.39 | +23.20% | |
| 2.00 | 2.01 | 1.91 | 1.94 | -3.48% | |
| 1.96 | 2.03 | 1.88 | 2.01 | +4.15% | |
| 1.98 | 2.02 | 1.91 | 1.93 | -4.93% | |
| 2.14 | 2.14 | 2.02 | 2.03 | -4.69% | |
| 2.12 | 2.15 | 2.02 | 2.13 | +0.47% | |
| 2.08 | 2.15 | 1.99 | 2.12 | +2.42% | |
| 2.07 | 2.31 | 2.03 | 2.07 | +13.11% | |
| 1.81 | 1.88 | 1.79 | 1.83 | +1.67% | |
| 1.85 | 1.91 | 1.80 | 1.80 | +0.56% | |
| 1.95 | 2.02 | 1.79 | 1.79 | -7.73% | |
| 1.96 | 2.02 | 1.93 | 1.94 | 0.00% | |
| 2.06 | 2.10 | 1.94 | 1.94 | -7.62% | |
| 2.22 | 2.23 | 2.06 | 2.10 | -4.98% | |
| 2.20 | 2.27 | 2.16 | 2.21 | -1.34% | |
| 2.32 | 2.35 | 2.18 | 2.24 | -4.68% | |
| 2.27 | 2.38 | 2.19 | 2.35 | +3.07% | |
| 2.31 | 2.36 | 2.18 | 2.28 | +1.33% | |
| 2.42 | 2.45 | 2.23 | 2.25 | -8.91% | |
| 2.48 | 2.53 | 2.33 | 2.47 | +7.39% | |
| 2.06 | 2.31 | 2.01 | 2.30 | +10.58% | |
| 2.04 | 2.26 | 2.00 | 2.08 | +7.22% | |
| 2.01 | 2.04 | 1.91 | 1.94 | -5.37% | |
| 2.19 | 2.21 | 2.04 | 2.05 | -4.21% | |
| 2.08 | 2.33 | 2.07 | 2.14 | +5.42% | |
| 2.07 | 2.10 | 1.99 | 2.03 | -2.87% | |
| 2.10 | 2.12 | 2.02 | 2.09 | +0.97% | |
| 2.08 | 2.08 | 1.94 | 2.07 | +0.49% | |
| 2.35 | 2.53 | 2.06 | 2.06 | -7.21% | |
| 2.37 | 2.39 | 2.17 | 2.22 | -6.72% | |
| 2.42 | 2.56 | 2.36 | 2.38 | -5.18% | |
| 2.60 | 2.60 | 2.45 | 2.51 | -4.56% | |
| 2.56 | 2.72 | 2.55 | 2.63 | -2.23% | |
| 2.70 | 2.95 | 2.60 | 2.69 | -8.50% | |
| 3.06 | 3.16 | 2.89 | 2.94 | -3.29% | |
| 3.15 | 3.20 | 2.96 | 3.04 | -3.18% | |
| 3.73 | 3.73 | 3.10 | 3.14 | -5.42% | |
| 3.20 | 3.40 | 3.04 | 3.32 | +0.30% | |
| 3.51 | 3.56 | 3.29 | 3.31 | -5.97% | |
| 3.46 | 3.58 | 3.45 | 3.52 | +2.33% | |
| 3.72 | 3.78 | 3.41 | 3.44 | -10.65% | |
| 4.00 | 4.05 | 3.82 | 3.85 | -5.17% | |
| 3.88 | 4.09 | 3.84 | 4.06 | +4.91% | |
| 3.99 | 4.00 | 3.84 | 3.87 | -2.27% | |
| 4.07 | 4.09 | 3.95 | 3.96 | -1.98% | |
| 4.20 | 4.25 | 4.04 | 4.04 | -4.27% | |
| 4.49 | 4.50 | 4.18 | 4.22 | -3.21% | |
| 4.40 | 4.47 | 4.32 | 4.36 | +2.11% | |
| 4.36 | 4.39 | 4.16 | 4.27 | -0.23% | |
| 4.51 | 4.51 | 4.07 | 4.28 | -6.75% | |
| 4.78 | 4.92 | 4.52 | 4.59 | -5.36% | |
| 4.78 | 4.97 | 4.68 | 4.85 | +4.75% | |
| 4.97 | 5.00 | 4.58 | 4.63 | -6.65% | |
| 5.53 | 5.56 | 4.88 | 4.96 | -8.66% | |
| 5.32 | 5.85 | 5.17 | 5.43 | +6.68% | |
| 4.84 | 5.16 | 4.45 | 5.09 | -0.78% | |
| 5.20 | 5.30 | 4.85 | 5.13 | +2.60% | |
| 5.63 | 6.17 | 4.91 | 5.00 | -7.24% | |
| 5.61 | 5.65 | 5.32 | 5.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRFM chart for longer ranges.