Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.3900
+0.0400 (11.43%)
At close: Sep 26, 2025
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | 14.29% | 246,618 |
| Sep 17, 2025 | 0.36 | 0.44 | 0.30 | 0.35 | 0.35 | -2.78% | 189,973 |
| Sep 16, 2025 | 0.45 | 0.48 | 0.36 | 0.36 | 0.36 | -22.58% | 107,332 |
| Sep 15, 2025 | 0.35 | 0.50 | 0.35 | 0.47 | 0.47 | 16.25% | 94,560 |
| Sep 12, 2025 | 0.50 | 0.52 | 0.35 | 0.40 | 0.40 | -17.71% | 247,479 |
| Sep 11, 2025 | 0.35 | 0.53 | 0.35 | 0.49 | 0.49 | -0.80% | 73,973 |
| Sep 10, 2025 | 0.50 | 0.54 | 0.45 | 0.49 | 0.49 | -2.00% | 1,220,877 |
| Sep 9, 2025 | 0.31 | 0.55 | 0.31 | 0.50 | 0.50 | 66.67% | 385,285 |
| Sep 8, 2025 | 0.17 | 0.40 | 0.17 | 0.30 | 0.30 | 66.67% | 2,210,151 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.16 | 0.18 | 0.18 | -57.14% | 2,459,802 |
| Sep 4, 2025 | 0.51 | 0.55 | 0.31 | 0.42 | 0.42 | -17.65% | 1,355,569 |
| Sep 3, 2025 | 0.37 | 0.65 | 0.33 | 0.51 | 0.51 | -58.20% | 3,811,882 |
| Aug 29, 2025 | 1.25 | 1.36 | 1.21 | 1.22 | 1.22 | -2.40% | 3,840,005 |
| Aug 28, 2025 | 1.41 | 1.41 | 1.23 | 1.25 | 1.25 | -9.42% | 1,343,787 |
| Aug 27, 2025 | 1.49 | 1.53 | 1.37 | 1.38 | 1.38 | -8.00% | 937,740 |
| Aug 26, 2025 | 1.44 | 1.59 | 1.42 | 1.50 | 1.50 | 6.38% | 1,239,303 |
| Aug 25, 2025 | 1.52 | 1.56 | 1.40 | 1.41 | 1.41 | -14.02% | 1,510,116 |
| Aug 22, 2025 | 1.35 | 1.66 | 1.32 | 1.64 | 1.64 | 11.56% | 2,723,794 |
| Aug 21, 2025 | 1.51 | 1.53 | 1.41 | 1.47 | 1.47 | -1.34% | 4,291,535 |
| Aug 20, 2025 | 1.56 | 1.57 | 1.37 | 1.49 | 1.49 | -3.25% | 693,506 |
| Aug 19, 2025 | 1.85 | 1.87 | 1.52 | 1.54 | 1.54 | -17.20% | 1,178,982 |
| Aug 18, 2025 | 1.91 | 2.00 | 1.81 | 1.86 | 1.86 | -0.53% | 373,064 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.77 | 1.87 | 1.87 | -5.56% | 1,390,615 |
| Aug 14, 2025 | 2.00 | 2.16 | 1.93 | 1.98 | 1.98 | -0.50% | 1,192,000 |
| Aug 13, 2025 | 2.00 | 2.37 | 1.97 | 1.99 | 1.99 | -5.24% | 1,575,578 |
| Aug 12, 2025 | 3.01 | 3.03 | 1.75 | 2.10 | 2.10 | -40.68% | 3,920,370 |
| Aug 11, 2025 | 3.70 | 3.71 | 3.33 | 3.54 | 3.54 | -4.58% | 616,278 |
| Aug 8, 2025 | 3.81 | 3.94 | 3.68 | 3.71 | 3.71 | -1.85% | 126,226 |
| Aug 7, 2025 | 3.93 | 4.00 | 3.73 | 3.78 | 3.78 | -1.05% | 309,012 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.74 | 3.82 | 3.82 | -1.04% | 185,887 |
| Aug 5, 2025 | 4.03 | 4.05 | 3.80 | 3.86 | 3.86 | -3.50% | 223,751 |
| Aug 4, 2025 | 3.97 | 4.05 | 3.90 | 4.00 | 4.00 | 1.27% | 154,612 |
| Aug 1, 2025 | 4.01 | 4.09 | 3.75 | 3.95 | 3.95 | -3.42% | 339,360 |
| Jul 31, 2025 | 4.22 | 4.33 | 4.02 | 4.09 | 4.09 | -3.54% | 172,187 |
| Jul 30, 2025 | 4.45 | 4.50 | 4.21 | 4.24 | 4.24 | -4.29% | 299,266 |
| Jul 29, 2025 | 4.46 | 4.59 | 4.36 | 4.43 | 4.43 | -1.12% | 104,155 |
| Jul 28, 2025 | 4.68 | 4.74 | 4.45 | 4.48 | 4.48 | -2.40% | 98,451 |
| Jul 25, 2025 | 4.49 | 4.69 | 4.32 | 4.59 | 4.59 | 2.46% | 245,771 |
| Jul 24, 2025 | 4.73 | 4.77 | 4.45 | 4.48 | 4.48 | -6.47% | 121,701 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.70 | 4.79 | 4.79 | 1.05% | 146,230 |
| Jul 22, 2025 | 4.71 | 4.81 | 4.64 | 4.74 | 4.74 | 1.28% | 179,055 |
| Jul 21, 2025 | 4.51 | 4.71 | 4.47 | 4.68 | 4.68 | 4.00% | 246,925 |
| Jul 18, 2025 | 4.32 | 4.58 | 4.27 | 4.50 | 4.50 | 4.41% | 511,490 |
| Jul 17, 2025 | 4.53 | 4.66 | 4.13 | 4.31 | 4.31 | -6.30% | 407,919 |