5 DAY PERFORMANCE
+52.29%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
+80.68%
6 MONTH PERFORMANCE
+93.12%
YEAR-TO-DATE PERFORMANCE
-14.86%
1 YEAR PERFORMANCE
-30.33%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.40 | $3.46 (1.76%) | $3.52 | $3.28 | 404,773 | $83.10 M |
| 03/11/2025 | $3.30 | $3.33 (0.91%) | $3.43 | $3.20 | 323,603 | $81.87 M |
| 03/10/2025 | $3.36 | $3.30 (-1.79%) | $3.45 | $3.13 | 664,424 | $81.13 M |
| 03/07/2025 | $3.26 | $3.50 (7.36%) | $3.57 | $3.26 | 828,235 | $86.05 M |
| 03/06/2025 | $3.49 | $3.29 (-5.73%) | $3.51 | $3.22 | 611,700 | $80.89 M |
| 03/05/2025 | $3.32 | $3.60 (8.43%) | $3.64 | $3.20 | 949,000 | $88.51 M |
| 03/04/2025 | $3.16 | $3.27 (3.48%) | $3.36 | $2.97 | 1.31 M | $80.40 M |
| 03/03/2025 | $4.20 | $3.33 (-20.71%) | $4.28 | $3.15 | 2.83 M | $81.87 M |
| 02/28/2025 | $4.06 | $4.24 (4.43%) | $4.26 | $3.92 | 704,100 | $104.24 M |
| 02/27/2025 | $4.61 | $4.18 (-9.33%) | $4.69 | $4.12 | 841,100 | $102.77 M |
| 02/26/2025 | $4.24 | $4.47 (5.42%) | $4.56 | $4.24 | 828,400 | $109.90 M |
| 02/25/2025 | $4.70 | $4.21 (-10.43%) | $4.74 | $4.10 | 1.67 M | $103.51 M |
| 02/24/2025 | $5.07 | $4.82 (-4.93%) | $5.20 | $4.42 | 1.83 M | $118.50 M |
| 02/21/2025 | $5.09 | $5.00 (-1.77%) | $5.28 | $4.85 | 1.22 M | $122.93 M |
| 02/20/2025 | $5.23 | $5.03 (-3.82%) | $5.28 | $4.80 | 1.88 M | $123.67 M |
| 02/19/2025 | $5.82 | $5.37 (-7.73%) | $5.85 | $5.28 | 2.13 M | $132.03 M |
| 02/18/2025 | $6.47 | $5.93 (-8.35%) | $6.63 | $5.74 | 2.75 M | $145.79 M |
| 02/14/2025 | $6.44 | $6.36 (-1.24%) | $6.86 | $5.94 | 3.87 M | $156.37 M |
| 02/13/2025 | $5.65 | $6.22 (10.09%) | $6.49 | $5.65 | 4.66 M | $152.92 M |
| 02/12/2025 | $5.28 | $5.48 (3.79%) | $5.55 | $5.15 | 1.25 M | $134.73 M |
| 02/11/2025 | $5.78 | $5.44 (-5.88%) | $6.04 | $5.28 | 2.18 M | $133.75 M |
| 02/10/2025 | $5.98 | $5.74 (-4.01%) | $6.12 | $5.42 | 3.68 M | $141.12 M |
| 02/07/2025 | $5.00 | $5.79 (15.8%) | $5.89 | $4.87 | 4.15 M | $142.35 M |
| 02/06/2025 | $5.00 | $4.93 (-1.4%) | $5.41 | $4.85 | 2.02 M | $121.21 M |
| 02/05/2025 | $4.38 | $4.77 (8.9%) | $4.85 | $4.23 | 1.46 M | $117.28 M |
| 02/04/2025 | $4.36 | $4.37 (0.23%) | $4.50 | $4.29 | 830,229 | $107.44 M |
| 02/03/2025 | $4.06 | $4.33 (6.65%) | $4.38 | $3.93 | 1.01 M | $106.46 M |
| 01/31/2025 | $4.66 | $4.47 (-4.08%) | $4.97 | $4.41 | 2.80 M | $109.90 M |
| 01/30/2025 | $4.63 | $4.60 (-0.65%) | $4.76 | $4.54 | 601,531 | $113.10 M |
| 01/29/2025 | $4.50 | $4.50 (0%) | $4.59 | $4.28 | 868,420 | $110.64 M |
| 01/28/2025 | $4.86 | $4.56 (-6.17%) | $4.86 | $4.28 | 991,200 | $112.11 M |
| 01/27/2025 | $4.60 | $4.63 (0.65%) | $4.76 | $4.43 | 1.25 M | $113.83 M |
| 01/24/2025 | $5.13 | $4.93 (-3.9%) | $5.30 | $4.86 | 1.49 M | $121.21 M |
| 01/23/2025 | $5.41 | $5.16 (-4.62%) | $5.60 | $5.12 | 1.49 M | $126.86 M |
| 01/22/2025 | $6.00 | $5.58 (-7%) | $6.00 | $5.51 | 1.94 M | $137.19 M |
| 01/21/2025 | $5.26 | $5.81 (10.46%) | $5.83 | $4.94 | 2.23 M | $142.84 M |
| 01/17/2025 | $5.36 | $5.07 (-5.41%) | $5.44 | $4.80 | 1.76 M | $124.65 M |
| 01/16/2025 | $5.23 | $5.34 (2.1%) | $5.59 | $5.09 | 1.78 M | $131.29 M |
| 01/15/2025 | $4.85 | $5.13 (5.77%) | $5.17 | $4.64 | 2.28 M | $126.13 M |
| 01/14/2025 | $4.44 | $4.69 (5.63%) | $4.93 | $4.44 | 1.87 M | $115.31 M |
| 01/13/2025 | $4.14 | $4.17 (0.72%) | $4.40 | $3.86 | 1.79 M | $102.52 M |
| 01/10/2025 | $4.54 | $4.62 (1.76%) | $4.81 | $4.40 | 1.53 M | $113.59 M |
| 01/08/2025 | $4.64 | $4.55 (-1.94%) | $4.71 | $4.24 | 2.80 M | $111.87 M |
| 01/07/2025 | $5.40 | $4.89 (-9.44%) | $5.55 | $4.76 | 3.31 M | $120.23 M |
| 01/06/2025 | $6.00 | $5.33 (-11.17%) | $6.41 | $5.25 | 4.47 M | $131.04 M |
| 01/03/2025 | $5.80 | $5.89 (1.55%) | $6.18 | $5.43 | 3.14 M | $144.81 M |
| 01/02/2025 | $6.25 | $5.97 (-4.48%) | $6.35 | $5.40 | 3.53 M | $146.78 M |
| 12/31/2024 | $7.50 | $6.26 (-16.53%) | $7.66 | $5.99 | 5.80 M | $153.91 M |
| 12/30/2024 | $5.45 | $6.89 (26.42%) | $7.20 | $5.32 | 6.93 M | $169.40 M |
| 12/27/2024 | $6.16 | $5.61 (-8.93%) | $6.54 | $5.18 | 5.56 M | $137.93 M |
| 12/26/2024 | $5.80 | $5.76 (-0.69%) | $6.22 | $5.42 | 5.84 M | $141.62 M |
| 12/24/2024 | $5.79 | $5.54 (-4.32%) | $6.16 | $5.00 | 4.75 M | $136.21 M |
| 12/23/2024 | $4.72 | $5.71 (20.97%) | $5.88 | $4.67 | 6.83 M | $140.39 M |
| 12/20/2024 | $4.21 | $4.37 (3.8%) | $4.89 | $4.21 | 6.01 M | $107.44 M |
| 12/19/2024 | $4.06 | $4.22 (3.94%) | $5.45 | $3.91 | 14.24 M | $103.75 M |
| 12/18/2024 | $3.20 | $3.61 (12.81%) | $4.40 | $3.17 | 8.08 M | $88.76 M |
| 12/17/2024 | $3.07 | $3.16 (2.93%) | $3.20 | $2.96 | 1.26 M | $77.69 M |
| 12/16/2024 | $3.19 | $3.00 (-5.96%) | $3.21 | $2.91 | 1.52 M | $73.76 M |
| 12/13/2024 | $2.92 | $3.17 (8.56%) | $3.19 | $2.85 | 1.17 M | $77.94 M |
| 12/12/2024 | $3.43 | $2.95 (-13.99%) | $3.46 | $2.89 | 2.09 M | $72.53 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.
