Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.1290
-0.0160 (-11.03%)
May 18, 2026, 3:59 PM EST
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -11.03% | 562,772 |
| May 15, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -3.97% | 372,479 |
| May 14, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | 0.67% | 561,174 |
| May 13, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -18.03% | 657,756 |
| May 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.67% | 926,473 |
| May 11, 2026 | 0.16 | 0.20 | 0.15 | 0.18 | 0.18 | 20.00% | 1,471,042 |
| May 8, 2026 | 0.16 | 0.17 | 0.12 | 0.15 | 0.15 | -8.03% | 1,713,600 |
| May 7, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 1.68% | 1,979,731 |
| May 6, 2026 | 0.21 | 0.23 | 0.15 | 0.16 | 0.16 | -23.62% | 2,754,452 |
| May 5, 2026 | 0.22 | 0.26 | 0.20 | 0.21 | 0.21 | 5.00% | 3,409,116 |
| May 4, 2026 | 0.12 | 0.31 | 0.06 | 0.20 | 0.20 | -80.86% | 13,425,141 |
| May 1, 2026 | 1.41 | 1.41 | 0.36 | 1.05 | 1.05 | -25.36% | 14,915,762 |
| Apr 30, 2026 | 1.50 | 1.66 | 1.40 | 1.40 | 1.40 | -5.41% | 1,348,115 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.24 | 1.48 | 1.48 | -13.95% | 2,316,553 |
| Apr 28, 2026 | 1.83 | 1.95 | 1.65 | 1.72 | 1.72 | -6.01% | 1,409,215 |
| 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% | 7,216,741 |
| 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 |