Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.2400 (-57.14%)
At close: Sep 5, 2025

Spirit Aviation Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.420.420.160.180.18-57.14%2,459,802
Sep 4, 20250.510.550.310.420.42-17.65%1,355,569
Sep 3, 20250.370.650.330.510.51-58.20%3,811,882
Aug 29, 20251.251.361.211.221.22-2.40%3,840,005
Aug 28, 20251.411.411.231.251.25-9.42%1,343,787
Aug 27, 20251.491.531.371.381.38-8.00%937,740
Aug 26, 20251.441.591.421.501.506.38%1,239,303
Aug 25, 20251.521.561.401.411.41-14.02%1,510,116
Aug 22, 20251.351.661.321.641.6411.56%2,723,794
Aug 21, 20251.511.531.411.471.47-1.34%4,291,535
Aug 20, 20251.561.571.371.491.49-3.25%693,506
Aug 19, 20251.851.871.521.541.54-17.20%1,178,982
Aug 18, 20251.912.001.811.861.86-0.53%373,064
Aug 15, 20252.002.001.771.871.87-5.56%1,390,615
Aug 14, 20252.002.161.931.981.98-0.50%1,192,000
Aug 13, 20252.002.371.971.991.99-5.24%1,575,578
Aug 12, 20253.013.031.752.102.10-40.68%3,920,370
Aug 11, 20253.703.713.333.543.54-4.58%616,278
Aug 8, 20253.813.943.683.713.71-1.85%126,226
Aug 7, 20253.934.003.733.783.78-1.05%309,012
Aug 6, 20253.883.883.743.823.82-1.04%185,887
Aug 5, 20254.034.053.803.863.86-3.50%223,751
Aug 4, 20253.974.053.904.004.001.27%154,612
Aug 1, 20254.014.093.753.953.95-3.42%339,360
Jul 31, 20254.224.334.024.094.09-3.54%172,187
Jul 30, 20254.454.504.214.244.24-4.29%299,266
Jul 29, 20254.464.594.364.434.43-1.12%104,155
Jul 28, 20254.684.744.454.484.48-2.40%98,451
Jul 25, 20254.494.694.324.594.592.46%245,771
Jul 24, 20254.734.774.454.484.48-6.47%121,701
Jul 23, 20254.804.904.704.794.791.05%146,230
Jul 22, 20254.714.814.644.744.741.28%179,055
Jul 21, 20254.514.714.474.684.684.00%246,925
Jul 18, 20254.324.584.274.504.504.41%511,490
Jul 17, 20254.534.664.134.314.31-6.30%407,919
Jul 16, 20254.674.754.514.604.60-1.50%211,851
Jul 15, 20254.744.744.554.674.67-1.68%167,201
Jul 14, 20254.874.874.714.754.75-2.26%341,979
Jul 11, 20254.924.924.784.864.86-1.62%318,226
Jul 10, 20254.875.194.874.944.940.82%221,240
Jul 9, 20254.945.034.864.904.900.41%158,505
Jul 8, 20254.975.074.864.884.88-2.20%170,995
Jul 7, 20255.125.124.854.994.99-2.35%111,779
Jul 3, 20254.915.144.885.115.114.07%82,374
Jul 2, 20254.974.994.684.914.91-2.00%233,263
Jul 1, 20254.955.234.855.015.010.40%207,576
Jun 30, 20255.335.424.934.994.99-5.31%340,375
Jun 27, 20255.255.405.075.275.270.76%2,254,229
Jun 26, 20255.295.515.195.235.23-0.57%368,381
Jun 25, 20255.675.685.145.265.26-6.90%182,619