5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
+26.42%
6 MONTH PERFORMANCE
-5.30%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-51.54%
Airship AI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.50 | $2.30 (-8%) | $2.60 | $2.30 | 4.06 M | $79.08 M |
| 06/25/2026 | $2.78 | $2.58 (-7.19%) | $2.81 | $2.55 | 617.84 K | $88.71 M |
| 06/24/2026 | $2.80 | $2.80 (0%) | $2.92 | $2.79 | 363.80 K | $96.27 M |
| 06/23/2026 | $2.81 | $2.80 (-0.36%) | $3.08 | $2.78 | 431.90 K | $96.27 M |
| 06/22/2026 | $2.90 | $2.86 (-1.38%) | $3.05 | $2.85 | 443.93 K | $98.33 M |
| 06/18/2026 | $2.83 | $2.90 (2.47%) | $2.98 | $2.80 | 417.70 K | $99.71 M |
| 06/17/2026 | $2.84 | $2.82 (-0.7%) | $2.93 | $2.73 | 591.70 K | $96.96 M |
| 06/16/2026 | $2.83 | $2.79 (-1.41%) | $3.07 | $2.72 | 961.83 K | $95.93 M |
| 06/15/2026 | $3.08 | $2.81 (-8.77%) | $3.14 | $2.81 | 632.35 K | $96.61 M |
| 06/12/2026 | $3.08 | $3.01 (-2.27%) | $3.11 | $2.98 | 428.98 K | $103.49 M |
| 06/11/2026 | $2.91 | $3.07 (5.5%) | $3.09 | $2.87 | 629.80 K | $105.55 M |
| 06/10/2026 | $2.80 | $2.90 (3.57%) | $3.05 | $2.79 | 839.90 K | $99.71 M |
| 06/09/2026 | $2.81 | $2.84 (1.07%) | $2.92 | $2.55 | 898.83 K | $97.65 M |
| 06/08/2026 | $2.75 | $2.80 (1.82%) | $2.93 | $2.65 | 534.52 K | $96.27 M |
| 06/05/2026 | $3.08 | $2.76 (-10.39%) | $3.08 | $2.69 | 1.02 M | $94.90 M |
| 06/04/2026 | $2.95 | $3.14 (6.44%) | $3.31 | $2.95 | 855.40 K | $107.96 M |
| 06/03/2026 | $3.12 | $3.01 (-3.53%) | $3.13 | $2.95 | 664.60 K | $103.49 M |
| 06/02/2026 | $3.14 | $3.16 (0.64%) | $3.32 | $3.07 | 1.52 M | $108.65 M |
| 06/01/2026 | $3.04 | $2.98 (-1.97%) | $3.19 | $2.91 | 915.43 K | $102.46 M |
| 05/29/2026 | $3.00 | $3.02 (0.67%) | $3.12 | $2.90 | 952.57 K | $103.84 M |
| 05/28/2026 | $2.54 | $2.95 (16.14%) | $2.99 | $2.50 | 1.40 M | $101.43 M |
| 05/27/2026 | $2.45 | $2.53 (3.27%) | $2.65 | $2.40 | 582.17 K | $86.99 M |
| 05/26/2026 | $2.57 | $2.49 (-3.11%) | $2.58 | $2.42 | 727.42 K | $85.61 M |
| 05/22/2026 | $2.33 | $2.56 (9.87%) | $2.57 | $2.32 | 666.17 K | $88.02 M |
| 05/21/2026 | $2.29 | $2.34 (2.18%) | $2.35 | $2.24 | 474.01 K | $80.45 M |
| 05/20/2026 | $2.30 | $2.30 (0%) | $2.33 | $2.22 | 338.23 K | $79.08 M |
| 05/19/2026 | $2.33 | $2.31 (-0.86%) | $2.40 | $2.30 | 350.80 K | $79.42 M |
| 05/18/2026 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.27 | 530.90 K | $82.17 M |
| 05/15/2026 | $2.50 | $2.40 (-4%) | $2.58 | $2.40 | 451.10 K | $82.52 M |
| 05/14/2026 | $2.44 | $2.52 (3.28%) | $2.56 | $2.36 | 545.30 K | $86.64 M |
| 05/13/2026 | $2.35 | $2.47 (5.11%) | $2.49 | $2.32 | 434.61 K | $84.92 M |
| 05/12/2026 | $2.50 | $2.35 (-6%) | $2.52 | $2.32 | 531.10 K | $80.80 M |
| 05/11/2026 | $2.51 | $2.44 (-2.79%) | $2.69 | $2.29 | 1.10 M | $83.89 M |
| 05/08/2026 | $2.52 | $2.55 (1.19%) | $2.57 | $2.40 | 482.40 K | $87.68 M |
| 05/07/2026 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.46 | 413.83 K | $86.64 M |
| 05/06/2026 | $2.42 | $2.56 (5.79%) | $2.57 | $2.37 | 605.40 K | $88.02 M |
| 05/05/2026 | $2.51 | $2.39 (-4.78%) | $2.52 | $2.35 | 390.40 K | $82.17 M |
| 05/04/2026 | $2.42 | $2.50 (3.31%) | $2.59 | $2.41 | 400.22 K | $85.96 M |
| 05/01/2026 | $2.26 | $2.44 (7.96%) | $2.44 | $2.23 | 484.33 K | $83.89 M |
| 04/30/2026 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.20 | 402.60 K | $77.02 M |
| 04/29/2026 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.13 | 587.21 K | $75.99 M |
| 04/28/2026 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.22 | 481.20 K | $77.36 M |
| 04/27/2026 | $2.55 | $2.38 (-6.67%) | $2.55 | $2.38 | 492.40 K | $81.83 M |
| 04/24/2026 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.50 | 289.28 K | $86.64 M |
| 04/23/2026 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.49 | 500.32 K | $87.33 M |
| 04/22/2026 | $2.63 | $2.66 (1.14%) | $2.79 | $2.62 | 598.70 K | $91.46 M |
| 04/21/2026 | $2.55 | $2.55 (0%) | $2.69 | $2.51 | 696.35 K | $87.68 M |
| 04/20/2026 | $2.41 | $2.49 (3.32%) | $2.52 | $2.37 | 545.20 K | $85.61 M |
| 04/17/2026 | $2.60 | $2.47 (-5%) | $2.62 | $2.47 | 559.74 K | $84.92 M |
| 04/16/2026 | $2.53 | $2.53 (0%) | $2.56 | $2.40 | 589.81 K | $86.99 M |
| 04/15/2026 | $2.32 | $2.47 (6.47%) | $2.51 | $2.32 | 535.30 K | $84.92 M |
| 04/14/2026 | $2.26 | $2.31 (2.21%) | $2.38 | $2.26 | 618.77 K | $79.42 M |
| 04/13/2026 | $2.07 | $2.21 (6.76%) | $2.25 | $2.04 | 495.50 K | $75.99 M |
| 04/10/2026 | $2.07 | $2.07 (0%) | $2.10 | $2.04 | 425.94 K | $71.17 M |
| 04/09/2026 | $2.12 | $2.07 (-2.36%) | $2.16 | $2.03 | 435.62 K | $71.17 M |
| 04/08/2026 | $2.36 | $2.15 (-8.9%) | $2.38 | $2.13 | 516.91 K | $73.92 M |
| 04/07/2026 | $2.28 | $2.21 (-3.07%) | $2.32 | $2.21 | 311.43 K | $75.99 M |
| 04/06/2026 | $2.28 | $2.33 (2.19%) | $2.38 | $2.25 | 458.40 K | $80.11 M |
| 04/02/2026 | $2.14 | $2.25 (5.14%) | $2.27 | $2.09 | 401.60 K | $77.36 M |
| 04/01/2026 | $2.31 | $2.27 (-1.73%) | $2.34 | $2.23 | 437.30 K | $78.05 M |
| 03/31/2026 | $2.13 | $2.26 (6.1%) | $2.28 | $2.10 | 344.00 K | $77.70 M |
| 03/30/2026 | $2.17 | $2.07 (-4.61%) | $2.18 | $2.05 | 491.41 K | $71.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
