Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.3100
+0.0400 (14.81%)
At close: Nov 28, 2025
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.32 | 0.39 | 0.32 | 0.34 | 0.34 | -2.86% | 143,069 |
| Oct 8, 2025 | 0.25 | 0.38 | 0.25 | 0.35 | 0.35 | - | 492,671 |
| Oct 7, 2025 | 0.35 | 0.39 | 0.33 | 0.35 | 0.35 | -2.78% | 56,418 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.20 | 0.36 | 0.36 | -6.49% | 138,747 |
| Oct 3, 2025 | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | 4.05% | 91,308 |
| Oct 2, 2025 | 0.20 | 0.39 | 0.20 | 0.37 | 0.37 | -2.63% | 128,783 |
| Oct 1, 2025 | 0.39 | 0.40 | 0.20 | 0.38 | 0.38 | - | 197,501 |
| Sep 30, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | - | 176,461 |
| Sep 29, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | -2.56% | 141,021 |
| Sep 26, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 11.43% | 126,967 |
| Sep 25, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -5.41% | 62,052 |
| Sep 24, 2025 | 0.28 | 0.39 | 0.28 | 0.37 | 0.37 | 5.71% | 158,774 |
| Sep 23, 2025 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | -2.78% | 162,299 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.30 | 0.36 | 0.36 | - | 85,288 |
| Sep 19, 2025 | 0.26 | 0.40 | 0.26 | 0.36 | 0.36 | -10.00% | 70,245 |