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