5 DAY PERFORMANCE
+26.42%
1 MONTH PERFORMANCE
+32.02%
3 MONTH PERFORMANCE
+20.72%
6 MONTH PERFORMANCE
+29.47%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-53.47%
Airship AI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.41 | $2.47 (2.28%) | $2.50 | $2.31 | 1.55 M | $83.68 M |
| 10/08/2026 | $2.22 | $2.29 (3.15%) | $2.44 | $2.20 | 2.38 M | $78.86 M |
| 10/07/2026 | $2.06 | $2.14 (3.88%) | $2.17 | $2.04 | 563.62 K | $73.69 M |
| 10/06/2026 | $2.06 | $2.11 (2.43%) | $2.21 | $2.05 | 1.34 M | $72.66 M |
| 10/05/2026 | $2.15 | $2.02 (-6.05%) | $2.49 | $2.00 | 2.45 M | $69.56 M |
| 10/02/2026 | $2.24 | $2.12 (-5.36%) | $2.30 | $2.11 | 2.63 M | $73.00 M |
| 10/01/2026 | $2.00 | $2.22 (11%) | $2.86 | $2.00 | 41.94 M | $76.45 M |
| 09/30/2026 | $1.87 | $1.86 (-0.53%) | $1.89 | $1.86 | 165.81 K | $64.05 M |
| 09/29/2026 | $1.81 | $1.83 (1.1%) | $1.87 | $1.80 | 210.33 K | $63.02 M |
| 09/28/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.74 | 243.62 K | $61.98 M |
| 09/25/2026 | $1.89 | $1.82 (-3.7%) | $1.91 | $1.81 | 177.74 K | $62.67 M |
| 09/24/2026 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.86 | 240.64 K | $65.08 M |
| 09/23/2026 | $1.97 | $1.94 (-1.52%) | $2.00 | $1.94 | 283.17 K | $66.80 M |
| 09/22/2026 | $1.97 | $1.98 (0.51%) | $1.99 | $1.95 | 237.90 K | $68.18 M |
| 09/21/2026 | $1.95 | $1.95 (0%) | $1.98 | $1.92 | 156.55 K | $67.15 M |
| 09/18/2026 | $1.92 | $1.92 (0%) | $1.94 | $1.90 | 249.04 K | $66.12 M |
| 09/17/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.94 | 154.38 K | $67.49 M |
| 09/16/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.87 | 142.50 K | $65.43 M |
| 09/15/2026 | $1.93 | $1.88 (-2.59%) | $1.94 | $1.87 | 261.43 K | $64.74 M |
| 09/14/2026 | $1.93 | $1.92 (-0.52%) | $2.00 | $1.92 | 190.04 K | $66.12 M |
| 09/11/2026 | $2.02 | $1.94 (-3.96%) | $2.02 | $1.92 | 266.16 K | $66.80 M |
| 09/10/2026 | $2.00 | $2.01 (0.5%) | $2.03 | $1.98 | 333.28 K | $69.21 M |
| 09/09/2026 | $2.08 | $2.03 (-2.4%) | $2.09 | $2.00 | 188.20 K | $69.90 M |
| 09/08/2026 | $2.03 | $2.08 (2.46%) | $2.10 | $2.03 | 200.62 K | $71.63 M |
| 09/04/2026 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.01 | 225.50 K | $70.59 M |
| 09/03/2026 | $2.16 | $2.10 (-2.78%) | $2.20 | $2.09 | 210.21 K | $72.31 M |
| 09/02/2026 | $2.04 | $2.13 (4.41%) | $2.19 | $2.04 | 228.94 K | $73.35 M |
| 09/01/2026 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.02 | 206.66 K | $70.59 M |
| 08/31/2026 | $2.09 | $2.13 (1.91%) | $2.16 | $2.09 | 190.83 K | $73.35 M |
| 08/28/2026 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.08 | 215.53 K | $71.97 M |
| 08/27/2026 | $2.18 | $2.18 (0%) | $2.22 | $2.17 | 235.32 K | $75.07 M |
| 08/26/2026 | $2.20 | $2.13 (-3.18%) | $2.23 | $2.11 | 179.58 K | $73.35 M |
| 08/25/2026 | $2.18 | $2.25 (3.21%) | $2.25 | $2.13 | 269.90 K | $77.48 M |
| 08/24/2026 | $2.11 | $2.15 (1.9%) | $2.22 | $2.07 | 429.83 K | $74.04 M |
| 08/21/2026 | $2.06 | $2.15 (4.37%) | $2.15 | $2.04 | 348.66 K | $74.04 M |
| 08/20/2026 | $2.06 | $2.03 (-1.46%) | $2.06 | $1.99 | 160.13 K | $69.90 M |
| 08/19/2026 | $2.06 | $2.06 (0%) | $2.08 | $1.96 | 268.61 K | $70.94 M |
| 08/18/2026 | $2.01 | $2.04 (1.49%) | $2.11 | $1.97 | 322.04 K | $70.25 M |
| 08/17/2026 | $1.95 | $2.02 (3.59%) | $2.04 | $1.91 | 372.04 K | $69.56 M |
| 08/14/2026 | $1.93 | $1.96 (1.55%) | $1.99 | $1.92 | 257.22 K | $67.49 M |
| 08/13/2026 | $2.08 | $1.94 (-6.73%) | $2.10 | $1.88 | 632.10 K | $66.80 M |
| 08/12/2026 | $2.07 | $2.07 (0%) | $2.09 | $2.01 | 370.63 K | $71.28 M |
| 08/11/2026 | $2.05 | $2.02 (-1.46%) | $2.09 | $2.00 | 199.22 K | $69.56 M |
| 08/10/2026 | $2.08 | $2.03 (-2.4%) | $2.11 | $1.97 | 354.04 K | $69.90 M |
| 08/07/2026 | $1.94 | $2.07 (6.7%) | $2.10 | $1.92 | 549.78 K | $71.28 M |
| 08/06/2026 | $1.85 | $1.92 (3.78%) | $2.07 | $1.84 | 463.70 K | $66.12 M |
| 08/05/2026 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.90 | 261.23 K | $65.77 M |
| 08/04/2026 | $1.80 | $1.97 (9.44%) | $2.01 | $1.80 | 605.71 K | $67.84 M |
| 08/03/2026 | $1.75 | $1.80 (2.86%) | $1.80 | $1.74 | 248.94 K | $61.98 M |
| 07/31/2026 | $1.77 | $1.75 (-1.13%) | $1.83 | $1.70 | 354.95 K | $60.17 M |
| 07/30/2026 | $1.73 | $1.76 (1.73%) | $1.80 | $1.72 | 325.94 K | $60.51 M |
| 07/29/2026 | $1.93 | $1.71 (-11.4%) | $1.94 | $1.69 | 947.65 K | $58.79 M |
| 07/28/2026 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.86 | 357.17 K | $66.36 M |
| 07/27/2026 | $2.05 | $1.97 (-3.9%) | $2.08 | $1.91 | 313.06 K | $67.73 M |
| 07/24/2026 | $2.04 | $2.01 (-1.47%) | $2.08 | $1.96 | 267.75 K | $69.11 M |
| 07/23/2026 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.98 | 198.91 K | $69.80 M |
| 07/22/2026 | $2.07 | $2.05 (-0.97%) | $2.14 | $2.04 | 210.90 K | $70.48 M |
| 07/21/2026 | $2.05 | $2.07 (0.98%) | $2.17 | $2.03 | 350.40 K | $71.17 M |
| 07/20/2026 | $2.02 | $2.00 (-0.99%) | $2.09 | $2.00 | 307.50 K | $68.76 M |
| 07/17/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.94 | 390.76 K | $68.76 M |
| 07/16/2026 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.02 | 448.24 K | $70.14 M |
| 07/15/2026 | $2.17 | $2.12 (-2.3%) | $2.22 | $2.11 | 267.83 K | $72.89 M |
| 07/14/2026 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.14 | 219.80 K | $74.27 M |
| 07/13/2026 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.11 | 266.80 K | $74.95 M |
| 07/10/2026 | $2.24 | $2.21 (-1.34%) | $2.28 | $2.19 | 275.30 K | $75.99 M |
| 07/09/2026 | $2.23 | $2.22 (-0.45%) | $2.25 | $2.16 | 436.09 K | $76.33 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.
