Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0070 (2.66%)
Apr 8, 2026, 10:54 AM EST
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.66% | 28,710 |
| Apr 6, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -1.13% | 50,509 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -5.00% | 23,394 |
| Apr 1, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 72,661 |
| Mar 31, 2026 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | - | 181,498 |
| Mar 30, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 233,428 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.07% | 29,539 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 17,697 |
| Mar 25, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.42% | 63,950 |
| Mar 24, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 5.24% | 64,918 |
| Mar 23, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -1.96% | 124,412 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 53,534 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | 1.17% | 110,986 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | 0.78% | 136,759 |
| Mar 17, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | 1.88% | 139,285 |
| Mar 16, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | 0.12% | 218,001 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -1.96% | 258,434 |
| Mar 12, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -2.30% | 159,253 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -12.71% | 332,743 |
| Mar 10, 2026 | 0.28 | 0.34 | 0.25 | 0.30 | 0.30 | -0.33% | 416,061 |
| Mar 9, 2026 | 0.23 | 0.35 | 0.23 | 0.30 | 0.30 | 32.74% | 217,350 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.23 | 0.23 | 0.23 | -37.40% | 672,937 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.36 | 0.36 | 0.36 | -16.05% | 135,288 |
| Mar 4, 2026 | 0.42 | 0.44 | 0.35 | 0.43 | 0.43 | 4.88% | 262,390 |
| Mar 3, 2026 | 0.50 | 0.55 | 0.35 | 0.41 | 0.41 | -10.87% | 185,284 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -4.17% | 149,292 |
| Feb 27, 2026 | 0.44 | 0.55 | 0.44 | 0.48 | 0.48 | 9.09% | 125,648 |
| Feb 26, 2026 | 0.60 | 0.60 | 0.44 | 0.44 | 0.44 | -10.19% | 373,869 |
| Feb 25, 2026 | 0.48 | 0.59 | 0.47 | 0.49 | 0.49 | 2.92% | 966,156 |
| Feb 24, 2026 | 0.30 | 0.50 | 0.30 | 0.48 | 0.48 | 44.24% | 512,969 |
| Feb 23, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | - | 41,780 |
| Feb 20, 2026 | 0.30 | 0.39 | 0.27 | 0.33 | 0.33 | 17.86% | 138,838 |
| Feb 19, 2026 | 0.30 | 0.40 | 0.28 | 0.28 | 0.28 | -3.45% | 117,213 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 80,124 |
| Feb 17, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.19% | 64,650 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -7.77% | 15,501 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | -3.01% | 27,110 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.85% | 68,046 |
| Feb 10, 2026 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 5.36% | 26,448 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -9.12% | 40,835 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 14.11% | 211,513 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.25 | 0.27 | 0.27 | 3.85% | 66,794 |
| Feb 4, 2026 | 0.25 | 0.31 | 0.25 | 0.26 | 0.26 | -7.14% | 103,953 |
| Feb 3, 2026 | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | -6.67% | 26,196 |
| Feb 2, 2026 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | - | 103,460 |
| Jan 30, 2026 | 0.25 | 0.35 | 0.25 | 0.30 | 0.30 | -6.25% | 135,104 |
| Jan 29, 2026 | 0.39 | 0.39 | 0.30 | 0.32 | 0.32 | - | 89,111 |
| Jan 28, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 3.23% | 183,628 |
| Jan 27, 2026 | 0.26 | 0.34 | 0.26 | 0.31 | 0.31 | 1.64% | 70,180 |
| Jan 26, 2026 | 0.31 | 0.31 | 0.26 | 0.31 | 0.31 | -7.58% | 101,500 |