-
5 DAY PERFORMANCE
-1.64% -
1 MONTH PERFORMANCE
-8.63% -
3 MONTH PERFORMANCE
-11.33% -
6 MONTH PERFORMANCE
-34.07% -
YEAR-TO-DATE PERFORMANCE
-83.41% -
1 YEAR PERFORMANCE
-70.78%
Surf Air Mobility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.65 | $1.79 (8.48%) | $1.82 | $1.63 | 199,937 | $20.94 M |
| 11/15/2024 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.50 | 265,672 | $19.19 M |
| 11/14/2024 | $2.00 | $1.72 (-14%) | $2.01 | $1.70 | 604,012 | $20.12 M |
| 11/13/2024 | $2.06 | $1.83 (-11.17%) | $2.09 | $1.82 | 183,700 | $21.41 M |
| 11/12/2024 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.86 | 200,200 | $22.70 M |
| 11/11/2024 | $2.22 | $2.08 (-6.31%) | $2.44 | $2.04 | 533,500 | $24.33 M |
| 11/08/2024 | $1.99 | $2.15 (8.04%) | $2.18 | $1.94 | 291,546 | $25.15 M |
| 11/07/2024 | $1.80 | $1.94 (7.78%) | $1.98 | $1.78 | 164,000 | $22.70 M |
| 11/06/2024 | $1.80 | $1.80 (0%) | $1.86 | $1.70 | 137,487 | $21.06 M |
| 11/05/2024 | $1.62 | $1.75 (8.02%) | $1.75 | $1.62 | 152,191 | $20.47 M |
| 11/04/2024 | $1.76 | $1.64 (-6.82%) | $1.78 | $1.60 | 164,602 | $19.19 M |
| 11/01/2024 | $1.75 | $1.78 (1.71%) | $1.84 | $1.73 | 121,719 | $20.82 M |
| 10/31/2024 | $1.95 | $1.77 (-9.23%) | $1.98 | $1.73 | 147,200 | $20.71 M |
| 10/30/2024 | $1.82 | $1.91 (4.95%) | $1.97 | $1.82 | 200,700 | $22.34 M |
| 10/29/2024 | $1.78 | $1.83 (2.81%) | $1.87 | $1.71 | 103,821 | $21.41 M |
| 10/28/2024 | $1.65 | $1.74 (5.45%) | $1.80 | $1.65 | 133,530 | $20.36 M |
| 10/25/2024 | $1.85 | $1.77 (-4.32%) | $1.91 | $1.70 | 334,805 | $20.71 M |
| 10/24/2024 | $1.93 | $1.92 (-0.52%) | $1.99 | $1.87 | 92,261 | $22.46 M |
| 10/23/2024 | $2.15 | $1.99 (-7.44%) | $2.17 | $1.90 | 240,016 | $23.28 M |
| 10/22/2024 | $1.97 | $2.12 (7.61%) | $2.19 | $1.87 | 485,417 | $24.80 M |
| 10/21/2024 | $1.94 | $1.93 (-0.52%) | $1.99 | $1.77 | 317,700 | $22.58 M |
| 10/18/2024 | $1.88 | $1.97 (4.79%) | $2.00 | $1.88 | 360,300 | $23.05 M |
| 10/17/2024 | $1.79 | $1.88 (5.03%) | $2.00 | $1.75 | 501,441 | $21.99 M |
| 10/16/2024 | $1.80 | $1.83 (1.67%) | $1.86 | $1.68 | 513,710 | $21.41 M |
| 10/15/2024 | $1.99 | $1.84 (-7.54%) | $2.00 | $1.80 | 518,144 | $21.53 M |
| 10/14/2024 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.83 | 886,900 | $23.28 M |
| 10/11/2024 | $2.75 | $2.05 (-25.45%) | $2.85 | $2.00 | 2.67 M | $23.98 M |
| 10/10/2024 | $2.49 | $3.27 (31.33%) | $3.59 | $2.48 | 30.27 M | $38.25 M |
| 10/09/2024 | $1.79 | $2.33 (30.17%) | $2.41 | $1.79 | 1.38 M | $27.26 M |
| 10/08/2024 | $2.37 | $1.78 (-24.89%) | $2.40 | $1.68 | 917,600 | $20.82 M |
| 10/07/2024 | $2.35 | $2.18 (-7.23%) | $2.77 | $2.15 | 2.47 M | $25.50 M |
| 10/04/2024 | $1.69 | $1.94 (14.79%) | $1.99 | $1.63 | 433,661 | $22.70 M |
| 10/03/2024 | $1.51 | $1.65 (9.27%) | $1.69 | $1.46 | 151,600 | $19.30 M |
| 10/02/2024 | $1.28 | $1.68 (31.25%) | $1.76 | $1.28 | 353,516 | $19.65 M |
| 10/01/2024 | $1.40 | $1.25 (-10.71%) | $1.40 | $1.19 | 58,600 | $14.62 M |
| 09/30/2024 | $1.33 | $1.34 (0.75%) | $1.46 | $1.30 | 62,272 | $15.68 M |
| 09/27/2024 | $1.25 | $1.33 (6.4%) | $1.33 | $1.25 | 76,823 | $15.56 M |
| 09/26/2024 | $1.18 | $1.24 (5.08%) | $1.24 | $1.12 | 74,208 | $14.51 M |
| 09/25/2024 | $1.17 | $1.17 (0%) | $1.23 | $1.12 | 91,299 | $13.69 M |
| 09/24/2024 | $1.24 | $1.18 (-4.84%) | $1.28 | $1.18 | 70,209 | $13.80 M |
| 09/23/2024 | $1.24 | $1.24 (0%) | $1.28 | $1.22 | 44,200 | $14.51 M |
| 09/20/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.17 | 94,000 | $14.27 M |
| 09/19/2024 | $1.23 | $1.13 (-8.13%) | $1.25 | $1.10 | 145,920 | $13.22 M |
| 09/18/2024 | $1.22 | $1.25 (2.46%) | $1.31 | $1.22 | 54,486 | $14.62 M |
| 09/17/2024 | $1.35 | $1.23 (-8.89%) | $1.39 | $1.18 | 145,801 | $14.39 M |
| 09/16/2024 | $1.48 | $1.35 (-8.78%) | $1.49 | $1.26 | 118,223 | $15.79 M |
| 09/13/2024 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.43 | 100,233 | $17.31 M |
| 09/12/2024 | $1.68 | $1.55 (-7.74%) | $1.70 | $1.41 | 218,593 | $18.13 M |
| 09/11/2024 | $1.45 | $1.63 (12.41%) | $1.65 | $1.32 | 367,118 | $19.07 M |
| 09/10/2024 | $1.20 | $1.38 (15%) | $1.51 | $1.16 | 513,445 | $16.14 M |
| 09/09/2024 | $1.08 | $1.16 (7.41%) | $1.20 | $1.02 | 578,737 | $13.57 M |
| 09/06/2024 | $0.98 | $1.03 (5.1%) | $1.07 | $0.95 | 133,222 | $12.05 M |
| 09/05/2024 | $1.00 | $0.95 (-4.89%) | $1.01 | $0.95 | 38,500 | $11.11 M |
| 09/04/2024 | $0.93 | $0.98 (5.9%) | $1.07 | $0.93 | 157,299 | $11.46 M |
| 09/03/2024 | $1.27 | $0.95 (-24.88%) | $1.27 | $0.90 | 207,304 | $11.16 M |
| 08/30/2024 | $1.35 | $1.24 (-8.15%) | $1.37 | $1.21 | 87,591 | $14.51 M |
| 08/29/2024 | $1.33 | $1.35 (1.5%) | $1.40 | $1.30 | 117,801 | $15.79 M |
| 08/28/2024 | $1.32 | $1.37 (3.79%) | $1.37 | $1.24 | 94,500 | $16.03 M |
| 08/27/2024 | $1.46 | $1.29 (-11.64%) | $1.48 | $1.29 | 158,409 | $15.09 M |
| 08/26/2024 | $1.50 | $1.43 (-4.67%) | $1.53 | $1.41 | 131,700 | $16.73 M |
| 08/23/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.43 | 223,701 | $17.67 M |
| 08/22/2024 | $1.50 | $1.51 (0.67%) | $1.70 | $1.43 | 275,400 | $17.67 M |
| 08/21/2024 | $1.71 | $1.45 (-15.2%) | $1.72 | $1.37 | 410,000 | $16.96 M |
| 08/20/2024 | $1.90 | $1.74 (-8.42%) | $1.94 | $1.71 | 175,200 | $20.36 M |
| 08/19/2024 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.80 | 179,900 | $22.58 M |