5 DAY PERFORMANCE
+30.10%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-44.40%
Airship AI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.11 | $2.18 (3.32%) | $2.20 | $2.11 | 295.52 K | $74.95 M |
| 07/07/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.06 | 454.90 K | $73.92 M |
| 07/06/2026 | $2.31 | $2.17 (-6.06%) | $2.33 | $2.16 | 543.10 K | $74.61 M |
| 07/02/2026 | $2.43 | $2.24 (-7.82%) | $2.48 | $2.24 | 669.96 K | $77.02 M |
| 07/01/2026 | $2.40 | $2.41 (0.42%) | $2.56 | $2.39 | 499.24 K | $82.86 M |
| 06/30/2026 | $2.33 | $2.39 (2.58%) | $2.46 | $2.32 | 503.00 K | $82.17 M |
| 06/29/2026 | $2.40 | $2.32 (-3.33%) | $2.47 | $2.30 | 595.41 K | $79.77 M |
| 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 |
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.
