Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.3800
+0.0250 (7.04%)
At close: Oct 17, 2025
Spirit Aviation Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |