5 DAY PERFORMANCE
+54.50%
1 MONTH PERFORMANCE
+36.77%
3 MONTH PERFORMANCE
+35.50%
6 MONTH PERFORMANCE
+18.22%
YEAR-TO-DATE PERFORMANCE
-6.71%
1 YEAR PERFORMANCE
+71.26%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.77 | $3.63 (-3.71%) | $3.78 | $3.47 | 604.19 K | $115.09 M |
| 12/05/2025 | $3.90 | $3.71 (-4.87%) | $3.91 | $3.70 | 455.42 K | $118.61 M |
| 12/04/2025 | $3.78 | $3.90 (3.17%) | $3.92 | $3.74 | 630.40 K | $124.68 M |
| 12/03/2025 | $3.58 | $3.78 (5.59%) | $3.80 | $3.51 | 495.80 K | $120.85 M |
| 12/02/2025 | $3.60 | $3.54 (-1.67%) | $3.79 | $3.54 | 648.30 K | $113.18 M |
| 12/01/2025 | $3.60 | $3.57 (-0.83%) | $3.64 | $3.46 | 604.97 K | $114.13 M |
| 11/28/2025 | $3.73 | $3.68 (-1.34%) | $3.76 | $3.61 | 444.30 K | $117.65 M |
| 11/26/2025 | $3.65 | $3.65 (0%) | $3.72 | $3.50 | 982.13 K | $116.69 M |
| 11/25/2025 | $3.24 | $3.60 (11.11%) | $3.73 | $3.22 | 2.19 M | $115.09 M |
| 11/24/2025 | $3.10 | $3.08 (-0.65%) | $3.18 | $2.98 | 1.13 M | $98.47 M |
| 11/21/2025 | $3.10 | $3.06 (-1.29%) | $3.22 | $2.98 | 866.14 K | $97.83 M |
| 11/20/2025 | $3.35 | $3.07 (-8.36%) | $3.44 | $3.06 | 748.60 K | $98.15 M |
| 11/19/2025 | $3.20 | $3.19 (-0.31%) | $3.55 | $3.14 | 1.10 M | $101.99 M |
| 11/18/2025 | $2.97 | $3.21 (8.08%) | $3.27 | $2.97 | 1.03 M | $102.62 M |
| 11/17/2025 | $3.29 | $2.97 (-9.73%) | $3.35 | $2.92 | 1.23 M | $94.95 M |
| 11/14/2025 | $3.38 | $3.34 (-1.18%) | $3.57 | $3.33 | 763.70 K | $106.78 M |
| 11/13/2025 | $3.92 | $3.57 (-8.93%) | $3.92 | $3.48 | 1.53 M | $114.13 M |
| 11/12/2025 | $4.04 | $3.91 (-3.22%) | $4.20 | $3.88 | 1.10 M | $125.00 M |
| 11/11/2025 | $4.12 | $4.01 (-2.67%) | $4.16 | $4.00 | 675.09 K | $128.20 M |
| 11/10/2025 | $4.41 | $4.12 (-6.58%) | $4.42 | $4.09 | 947.31 K | $131.32 M |
| 11/07/2025 | $3.97 | $4.27 (7.56%) | $4.32 | $3.82 | 1.13 M | $136.10 M |
| 11/06/2025 | $4.18 | $4.09 (-2.15%) | $4.30 | $4.07 | 935.01 K | $130.36 M |
| 11/05/2025 | $4.15 | $4.19 (0.96%) | $4.30 | $4.13 | 715.10 K | $133.55 M |
| 11/04/2025 | $4.24 | $4.02 (-5.19%) | $4.34 | $4.01 | 1.01 M | $128.13 M |
| 11/03/2025 | $4.82 | $4.44 (-7.88%) | $4.87 | $4.39 | 749.63 K | $141.52 M |
| 10/31/2025 | $4.62 | $4.75 (2.81%) | $4.81 | $4.58 | 599.70 K | $151.40 M |
| 10/30/2025 | $4.69 | $4.61 (-1.71%) | $4.77 | $4.52 | 729.74 K | $146.94 M |
| 10/29/2025 | $4.80 | $4.73 (-1.46%) | $4.90 | $4.68 | 670.30 K | $150.76 M |
| 10/28/2025 | $4.98 | $4.86 (-2.41%) | $5.05 | $4.83 | 508.50 K | $154.91 M |
| 10/27/2025 | $5.15 | $4.96 (-3.69%) | $5.23 | $4.93 | 756.70 K | $158.10 M |
| 10/24/2025 | $5.15 | $5.09 (-1.17%) | $5.23 | $5.05 | 778.10 K | $162.24 M |
| 10/23/2025 | $4.85 | $5.01 (3.3%) | $5.12 | $4.82 | 600.70 K | $159.69 M |
| 10/22/2025 | $5.06 | $4.81 (-4.94%) | $5.11 | $4.67 | 1.19 M | $153.31 M |
| 10/21/2025 | $5.08 | $5.11 (0.59%) | $5.28 | $4.98 | 599.05 K | $162.88 M |
| 10/20/2025 | $5.24 | $5.12 (-2.29%) | $5.35 | $5.10 | 758.61 K | $163.19 M |
| 10/17/2025 | $5.15 | $5.07 (-1.55%) | $5.33 | $4.95 | 1.57 M | $161.60 M |
| 10/16/2025 | $5.84 | $5.26 (-9.93%) | $6.00 | $5.16 | 1.51 M | $167.66 M |
| 10/15/2025 | $5.95 | $5.72 (-3.87%) | $6.08 | $5.49 | 2.01 M | $182.32 M |
| 10/14/2025 | $5.35 | $5.90 (10.28%) | $5.99 | $5.21 | 2.40 M | $188.06 M |
| 10/13/2025 | $5.30 | $5.44 (2.64%) | $5.47 | $5.07 | 1.57 M | $173.39 M |
| 10/10/2025 | $5.82 | $5.14 (-11.68%) | $5.92 | $5.12 | 2.32 M | $163.83 M |
| 10/09/2025 | $6.05 | $5.76 (-4.79%) | $6.15 | $5.68 | 1.60 M | $183.59 M |
| 10/08/2025 | $6.70 | $6.09 (-9.1%) | $6.75 | $5.94 | 1.49 M | $194.11 M |
| 10/07/2025 | $7.06 | $6.59 (-6.66%) | $7.09 | $6.11 | 2.20 M | $210.05 M |
| 10/06/2025 | $6.20 | $6.98 (12.58%) | $7.20 | $6.07 | 5.03 M | $222.48 M |
| 10/03/2025 | $5.80 | $5.84 (0.69%) | $6.20 | $5.73 | 2.30 M | $186.14 M |
| 10/02/2025 | $5.28 | $5.67 (7.39%) | $5.69 | $5.24 | 1.11 M | $180.73 M |
| 10/01/2025 | $5.13 | $5.21 (1.56%) | $5.29 | $5.13 | 477.12 K | $166.06 M |
| 09/30/2025 | $5.21 | $5.17 (-0.77%) | $5.25 | $5.01 | 647.22 K | $164.79 M |
| 09/29/2025 | $5.34 | $5.23 (-2.06%) | $5.44 | $5.19 | 414.90 K | $166.70 M |
| 09/26/2025 | $5.37 | $5.28 (-1.68%) | $5.47 | $5.25 | 399.23 K | $168.29 M |
| 09/25/2025 | $5.00 | $5.38 (7.6%) | $5.47 | $4.88 | 1.06 M | $171.48 M |
| 09/24/2025 | $5.51 | $5.15 (-6.53%) | $5.58 | $5.11 | 831.23 K | $164.15 M |
| 09/23/2025 | $5.60 | $5.52 (-1.43%) | $5.89 | $5.45 | 1.18 M | $175.94 M |
| 09/22/2025 | $5.84 | $5.63 (-3.6%) | $5.84 | $5.35 | 1.22 M | $179.45 M |
| 09/19/2025 | $5.64 | $5.86 (3.9%) | $5.90 | $5.60 | 1.31 M | $186.78 M |
| 09/18/2025 | $5.57 | $5.67 (1.8%) | $5.76 | $5.45 | 1.52 M | $180.73 M |
| 09/17/2025 | $5.37 | $5.34 (-0.56%) | $5.55 | $5.27 | 833.30 K | $170.21 M |
| 09/16/2025 | $5.41 | $5.38 (-0.55%) | $5.45 | $5.18 | 839.20 K | $171.48 M |
| 09/15/2025 | $5.51 | $5.48 (-0.54%) | $5.55 | $5.11 | 1.34 M | $174.67 M |
| 09/12/2025 | $4.87 | $5.44 (11.7%) | $5.48 | $4.84 | 3.38 M | $173.39 M |
| 09/11/2025 | $4.69 | $4.57 (-2.56%) | $4.79 | $4.46 | 824.22 K | $145.66 M |
| 09/10/2025 | $4.38 | $4.65 (6.16%) | $4.70 | $4.35 | 732.20 K | $148.21 M |
| 09/09/2025 | $4.33 | $4.33 (0%) | $4.38 | $4.17 | 647.40 K | $138.01 M |
| 09/08/2025 | $4.33 | $4.31 (-0.46%) | $4.41 | $4.24 | 508.80 K | $137.38 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.
