5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
+21.27%
3 MONTH PERFORMANCE
+10.29%
6 MONTH PERFORMANCE
-24.93%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-38.81%
Airship AI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.32 | $2.48 (6.69%) | $2.49 | $2.32 | 306.14 K | $82.69 M |
| 05/12/2026 | $2.50 | $2.35 (-6%) | $2.52 | $2.32 | 531.09 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 | $79.09 M |
| 04/30/2026 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.20 | 402.60 K | $72.61 M |
| 04/29/2026 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.13 | 587.21 K | $71.63 M |
| 04/28/2026 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.22 | 481.20 K | $72.93 M |
| 04/27/2026 | $2.55 | $2.38 (-6.67%) | $2.55 | $2.38 | 492.40 K | $77.14 M |
| 04/24/2026 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.50 | 289.28 K | $81.68 M |
| 04/23/2026 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.49 | 500.32 K | $82.33 M |
| 04/22/2026 | $2.63 | $2.66 (1.14%) | $2.79 | $2.62 | 598.70 K | $86.22 M |
| 04/21/2026 | $2.55 | $2.55 (0%) | $2.69 | $2.51 | 696.35 K | $82.65 M |
| 04/20/2026 | $2.41 | $2.49 (3.32%) | $2.52 | $2.37 | 545.20 K | $80.71 M |
| 04/17/2026 | $2.60 | $2.47 (-5%) | $2.62 | $2.47 | 559.74 K | $80.06 M |
| 04/16/2026 | $2.53 | $2.53 (0%) | $2.56 | $2.40 | 589.81 K | $82.00 M |
| 04/15/2026 | $2.32 | $2.47 (6.47%) | $2.51 | $2.32 | 535.30 K | $80.06 M |
| 04/14/2026 | $2.26 | $2.31 (2.21%) | $2.38 | $2.26 | 618.77 K | $74.87 M |
| 04/13/2026 | $2.07 | $2.21 (6.76%) | $2.25 | $2.04 | 495.50 K | $71.63 M |
| 04/10/2026 | $2.07 | $2.07 (0%) | $2.10 | $2.04 | 425.94 K | $67.09 M |
| 04/09/2026 | $2.12 | $2.07 (-2.36%) | $2.16 | $2.03 | 435.62 K | $67.09 M |
| 04/08/2026 | $2.36 | $2.15 (-8.9%) | $2.38 | $2.13 | 516.91 K | $69.69 M |
| 04/07/2026 | $2.28 | $2.21 (-3.07%) | $2.32 | $2.21 | 311.43 K | $71.63 M |
| 04/06/2026 | $2.28 | $2.33 (2.19%) | $2.38 | $2.25 | 458.40 K | $75.52 M |
| 04/02/2026 | $2.14 | $2.25 (5.14%) | $2.27 | $2.09 | 401.60 K | $72.93 M |
| 04/01/2026 | $2.31 | $2.27 (-1.73%) | $2.34 | $2.23 | 437.30 K | $73.58 M |
| 03/31/2026 | $2.13 | $2.26 (6.1%) | $2.28 | $2.10 | 344.00 K | $73.25 M |
| 03/30/2026 | $2.17 | $2.07 (-4.61%) | $2.18 | $2.05 | 491.41 K | $67.09 M |
| 03/27/2026 | $2.26 | $2.12 (-6.19%) | $2.27 | $2.12 | 434.70 K | $68.72 M |
| 03/26/2026 | $2.28 | $2.31 (1.32%) | $2.45 | $2.28 | 327.23 K | $74.87 M |
| 03/25/2026 | $2.29 | $2.34 (2.18%) | $2.36 | $2.26 | 311.43 K | $75.85 M |
| 03/24/2026 | $2.39 | $2.25 (-5.86%) | $2.43 | $2.25 | 291.18 K | $72.93 M |
| 03/23/2026 | $2.51 | $2.38 (-5.18%) | $2.59 | $2.37 | 639.33 K | $77.14 M |
| 03/20/2026 | $2.28 | $2.28 (0%) | $2.29 | $2.20 | 556.60 K | $73.90 M |
| 03/19/2026 | $2.35 | $2.30 (-2.13%) | $2.36 | $2.21 | 671.65 K | $74.55 M |
| 03/18/2026 | $2.52 | $2.40 (-4.76%) | $2.54 | $2.37 | 467.91 K | $77.79 M |
| 03/17/2026 | $2.66 | $2.53 (-4.89%) | $2.70 | $2.53 | 450.84 K | $82.00 M |
| 03/16/2026 | $2.68 | $2.66 (-0.75%) | $2.73 | $2.61 | 343.69 K | $86.22 M |
| 03/13/2026 | $2.74 | $2.63 (-4.01%) | $2.78 | $2.59 | 242.14 K | $85.25 M |
| 03/12/2026 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.70 | 197.80 K | $87.52 M |
| 03/11/2026 | $2.73 | $2.79 (2.2%) | $2.81 | $2.66 | 374.98 K | $90.43 M |
| 03/10/2026 | $2.75 | $2.73 (-0.73%) | $2.86 | $2.72 | 315.21 K | $88.49 M |
| 03/09/2026 | $2.58 | $2.68 (3.88%) | $2.73 | $2.53 | 327.11 K | $86.87 M |
| 03/06/2026 | $2.65 | $2.65 (0%) | $2.80 | $2.61 | 420.50 K | $85.89 M |
| 03/05/2026 | $2.70 | $2.75 (1.85%) | $2.77 | $2.62 | 410.51 K | $89.14 M |
| 03/04/2026 | $2.73 | $2.72 (-0.37%) | $2.85 | $2.66 | 373.10 K | $88.16 M |
| 03/03/2026 | $2.71 | $2.74 (1.11%) | $2.80 | $2.66 | 524.13 K | $88.81 M |
| 03/02/2026 | $2.60 | $2.83 (8.85%) | $2.89 | $2.58 | 519.90 K | $91.73 M |
| 02/27/2026 | $2.75 | $2.73 (-0.73%) | $2.76 | $2.64 | 398.60 K | $88.49 M |
| 02/26/2026 | $2.80 | $2.85 (1.79%) | $2.87 | $2.73 | 485.10 K | $92.38 M |
| 02/25/2026 | $2.92 | $2.81 (-3.77%) | $2.97 | $2.80 | 606.22 K | $91.08 M |
| 02/24/2026 | $2.51 | $2.91 (15.94%) | $2.97 | $2.51 | 1.19 M | $94.32 M |
| 02/23/2026 | $2.43 | $2.48 (2.06%) | $2.52 | $2.38 | 470.44 K | $80.38 M |
| 02/20/2026 | $2.42 | $2.47 (2.07%) | $2.57 | $2.42 | 378.90 K | $80.06 M |
| 02/19/2026 | $2.40 | $2.44 (1.67%) | $2.49 | $2.37 | 566.90 K | $79.09 M |
| 02/18/2026 | $2.45 | $2.42 (-1.22%) | $2.53 | $2.36 | 486.93 K | $78.44 M |
| 02/17/2026 | $2.46 | $2.43 (-1.22%) | $2.53 | $2.41 | 566.70 K | $78.76 M |
| 02/13/2026 | $2.42 | $2.43 (0.41%) | $2.57 | $2.38 | 404.87 K | $77.69 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.
