Spirit Aviation Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.28	0.28	0.22	0.23	0.23	-7.40%	777,222
Dec 18, 2025	0.20	0.27	0.20	0.25	0.25	8.70%	686,793
Dec 17, 2025	0.20	0.27	0.20	0.23	0.23	15.00%	607,203
Dec 16, 2025	0.23	0.24	0.20	0.20	0.20	-	609,837
Dec 15, 2025	0.21	0.27	0.20	0.20	0.20	-25.93%	510,431
Dec 12, 2025	0.28	0.35	0.18	0.27	0.27	-	2,044,432
Dec 11, 2025	0.22	0.31	0.22	0.27	0.27	-	89,551
Dec 10, 2025	0.29	0.35	0.27	0.27	0.27	-	131,207
Dec 9, 2025	0.35	0.35	0.27	0.27	0.27	-	265,901
Dec 8, 2025	0.31	0.36	0.27	0.27	0.27	-10.00%	241,410
Dec 5, 2025	0.37	0.37	0.30	0.30	0.30	-16.67%	57,807
Dec 4, 2025	0.29	0.36	0.29	0.36	0.36	16.13%	18,699
Dec 3, 2025	0.31	0.31	0.27	0.31	0.31	8.77%	64,788
Dec 2, 2025	0.31	0.31	0.27	0.29	0.29	5.56%	8,888
Dec 1, 2025	0.30	0.30	0.23	0.27	0.27	-12.90%	25,084
Nov 28, 2025	0.21	0.31	0.21	0.31	0.31	14.81%	105,117
Nov 26, 2025	0.18	0.30	0.18	0.27	0.27	-12.90%	18,888
Nov 25, 2025	0.21	0.31	0.21	0.31	0.31	34.20%	69,720
Nov 24, 2025	0.32	0.32	0.20	0.23	0.23	-7.60%	194,913
Nov 21, 2025	0.26	0.34	0.22	0.25	0.25	-	222,996
Nov 20, 2025	0.18	0.38	0.18	0.25	0.25	19.05%	112,385
Nov 19, 2025	0.21	0.24	0.19	0.21	0.21	14.13%	341,699
Nov 18, 2025	0.21	0.22	0.18	0.18	0.18	-10.29%	163,285
Nov 17, 2025	0.34	0.34	0.20	0.21	0.21	-10.83%	323,650
Nov 14, 2025	0.24	0.24	0.22	0.23	0.23	4.55%	105,840
Nov 13, 2025	0.26	0.29	0.20	0.22	0.22	-12.00%	184,725
Nov 12, 2025	0.30	0.30	0.25	0.25	0.25	-13.79%	258,628
Nov 11, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	29,806
Nov 10, 2025	0.31	0.35	0.28	0.30	0.30	3.45%	122,165
Nov 7, 2025	0.33	0.33	0.26	0.29	0.29	-9.38%	148,341
Nov 6, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	88,038
Nov 5, 2025	0.37	0.37	0.32	0.34	0.34	-2.86%	59,695
Nov 4, 2025	0.36	0.38	0.35	0.35	0.35	-5.41%	141,196
Nov 3, 2025	0.38	0.38	0.36	0.37	0.37	2.78%	81,869
Oct 31, 2025	0.36	0.37	0.36	0.36	0.36	-	79,026
Oct 30, 2025	0.38	0.39	0.36	0.36	0.36	-2.70%	172,357
Oct 29, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	54,982
Oct 28, 2025	0.39	0.39	0.35	0.36	0.36	-5.26%	83,418
Oct 27, 2025	0.34	0.41	0.34	0.38	0.38	4.11%	44,933
Oct 24, 2025	0.34	0.39	0.34	0.37	0.37	3.66%	90,929
Oct 23, 2025	0.34	0.40	0.34	0.35	0.35	-7.34%	88,422
Oct 22, 2025	0.33	0.40	0.33	0.38	0.38	8.57%	125,986
Oct 21, 2025	0.40	0.40	0.34	0.35	0.35	-7.89%	50,798
Oct 20, 2025	0.38	0.40	0.34	0.38	0.38	-	92,835
Oct 17, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	231,352
Oct 16, 2025	0.38	0.38	0.34	0.36	0.36	1.43%	360,773
Oct 15, 2025	0.38	0.38	0.29	0.35	0.35	12.90%	124,431
Oct 14, 2025	0.38	0.38	0.30	0.31	0.31	-3.13%	108,307
Oct 13, 2025	0.38	0.39	0.32	0.32	0.32	-	142,492
Oct 10, 2025	0.30	0.39	0.30	0.32	0.32	-5.88%	210,391