Skip to main content
Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.300
-0.060 (-16.67%)
At close: Dec 5, 2025

Spirit Aviation Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.370.370.300.300.30-16.67%57,807
Dec 4, 20250.290.360.290.360.3616.13%18,699
Dec 3, 20250.310.310.270.310.318.77%64,788
Dec 2, 20250.310.310.270.290.295.56%8,888
Dec 1, 20250.300.300.230.270.27-12.90%25,084
Nov 28, 20250.210.310.210.310.3114.81%105,117
Nov 26, 20250.180.300.180.270.27-12.90%18,888
Nov 25, 20250.210.310.210.310.3134.20%69,720
Nov 24, 20250.320.320.200.230.23-7.60%194,913
Nov 21, 20250.260.340.220.250.25-222,996
Nov 20, 20250.180.380.180.250.2519.05%112,385
Nov 19, 20250.210.240.190.210.2114.13%341,699
Nov 18, 20250.210.220.180.180.18-10.29%163,285
Nov 17, 20250.340.340.200.210.21-10.83%323,650
Nov 14, 20250.240.240.220.230.234.55%105,840
Nov 13, 20250.260.290.200.220.22-12.00%184,725
Nov 12, 20250.300.300.250.250.25-13.79%258,628
Nov 11, 20250.300.300.290.290.29-3.33%29,806
Nov 10, 20250.310.350.280.300.303.45%122,165
Nov 7, 20250.330.330.260.290.29-9.38%148,341
Nov 6, 20250.340.340.320.320.32-5.88%88,038
Nov 5, 20250.370.370.320.340.34-2.86%59,695
Nov 4, 20250.360.380.350.350.35-5.41%141,196
Nov 3, 20250.380.380.360.370.372.78%81,869
Oct 31, 20250.360.370.360.360.36-79,026
Oct 30, 20250.380.390.360.360.36-2.70%172,357
Oct 29, 20250.360.380.360.370.372.78%54,982
Oct 28, 20250.390.390.350.360.36-5.26%83,418
Oct 27, 20250.340.410.340.380.384.11%44,933
Oct 24, 20250.340.390.340.370.373.66%90,929
Oct 23, 20250.340.400.340.350.35-7.34%88,422
Oct 22, 20250.330.400.330.380.388.57%125,986
Oct 21, 20250.400.400.340.350.35-7.89%50,798
Oct 20, 20250.380.400.340.380.38-92,835
Oct 17, 20250.360.390.360.380.387.04%231,352
Oct 16, 20250.380.380.340.360.361.43%360,773
Oct 15, 20250.380.380.290.350.3512.90%124,431
Oct 14, 20250.380.380.300.310.31-3.13%108,307
Oct 13, 20250.380.390.320.320.32-142,492
Oct 10, 20250.300.390.300.320.32-5.88%210,391
Oct 9, 20250.320.390.320.340.34-2.86%143,069
Oct 8, 20250.250.380.250.350.35-492,671
Oct 7, 20250.350.390.330.350.35-2.78%56,418
Oct 6, 20250.390.390.200.360.36-6.49%138,747
Oct 3, 20250.380.390.350.390.394.05%91,308
Oct 2, 20250.200.390.200.370.37-2.63%128,783
Oct 1, 20250.390.400.200.380.38-197,501
Sep 30, 20250.360.390.360.380.38-176,461
Sep 29, 20250.360.390.360.380.38-2.56%141,021
Sep 26, 20250.360.390.360.390.3911.43%126,967
Sep 25, 20250.350.400.350.350.35-5.41%62,052
Sep 24, 20250.280.390.280.370.375.71%158,774
Sep 23, 20250.390.400.350.350.35-2.78%162,299
Sep 22, 20250.440.440.300.360.36-85,288
Sep 19, 20250.260.400.260.360.36-10.00%70,245
Sep 18, 20250.200.400.200.400.4014.29%246,618
Sep 17, 20250.360.440.300.350.35-2.78%189,973
Sep 16, 20250.450.480.360.360.36-22.58%107,332
Sep 15, 20250.350.500.350.470.4716.25%94,560
Sep 12, 20250.500.520.350.400.40-17.71%247,479
Sep 11, 20250.350.530.350.490.49-0.80%73,973
Sep 10, 20250.500.540.450.490.49-2.00%1,220,877
Sep 9, 20250.310.550.310.500.5066.67%385,285
Sep 8, 20250.170.400.170.300.3066.67%2,210,151
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