Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.080 (-4.37%)
Apr 28, 2026, 1:12 PM EST
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.75 | 1.94 | 1.66 | 1.74 | - | -4.92% | 175,497 |
| Apr 27, 2026 | 1.68 | 2.04 | 1.45 | 1.83 | 1.83 | 17.31% | 5,238,876 |
| Apr 24, 2026 | 1.85 | 1.88 | 1.20 | 1.56 | 1.56 | 40.54% | 7,216,716 |
| Apr 23, 2026 | 1.67 | 1.83 | 0.82 | 1.11 | 1.11 | -26.00% | 11,346,474 |
| Apr 22, 2026 | 0.63 | 2.45 | 0.60 | 1.50 | 1.50 | 150.00% | 23,121,851 |
| Apr 21, 2026 | 0.38 | 0.75 | 0.38 | 0.60 | 0.60 | 122.22% | 4,676,128 |
| Apr 20, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 25.58% | 600,145 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -14.34% | 656,766 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.36% | 522,017 |
| Apr 15, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 5.66% | 42,542 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -8.30% | 43,094 |
| Apr 13, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.15% | 53,620 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 21,062 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 47,592 |
| Apr 8, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | - | 58,126 |
| 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 |