5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
+18.69%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+48.26%
YEAR-TO-DATE PERFORMANCE
-24.92%
1 YEAR PERFORMANCE
+24.67%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $4.80 | $4.70 (-2.08%) | $4.89 | $4.65 | 703.94 K | $149.01 M |
| 06/12/2025 | $4.99 | $4.91 (-1.6%) | $5.13 | $4.86 | 656.05 K | $155.67 M |
| 06/11/2025 | $5.03 | $4.99 (-0.8%) | $5.42 | $4.95 | 1.37 M | $158.20 M |
| 06/10/2025 | $5.12 | $4.92 (-3.91%) | $5.16 | $4.86 | 698.80 K | $155.98 M |
| 06/09/2025 | $5.00 | $5.08 (1.6%) | $5.30 | $5.00 | 1.07 M | $161.06 M |
| 06/06/2025 | $4.78 | $4.94 (3.35%) | $5.03 | $4.70 | 582.40 K | $156.62 M |
| 06/05/2025 | $4.97 | $4.72 (-5.03%) | $5.04 | $4.62 | 654.80 K | $149.64 M |
| 06/04/2025 | $4.85 | $4.97 (2.47%) | $5.05 | $4.75 | 719.04 K | $157.57 M |
| 06/03/2025 | $4.82 | $4.88 (1.24%) | $5.03 | $4.81 | 653.60 K | $154.72 M |
| 06/02/2025 | $5.15 | $4.80 (-6.8%) | $5.23 | $4.65 | 1.57 M | $152.18 M |
| 05/30/2025 | $5.30 | $5.15 (-2.83%) | $5.60 | $5.08 | 1.74 M | $163.28 M |
| 05/29/2025 | $5.20 | $5.32 (2.31%) | $5.40 | $5.05 | 1.07 M | $168.67 M |
| 05/28/2025 | $5.30 | $5.14 (-3.02%) | $5.36 | $5.06 | 761.80 K | $162.96 M |
| 05/27/2025 | $5.21 | $5.26 (0.96%) | $5.59 | $5.20 | 1.50 M | $166.76 M |
| 05/23/2025 | $5.15 | $5.12 (-0.58%) | $5.23 | $5.02 | 939.70 K | $162.33 M |
| 05/22/2025 | $4.91 | $5.30 (7.94%) | $5.42 | $4.88 | 1.86 M | $168.03 M |
| 05/21/2025 | $5.23 | $4.85 (-7.27%) | $5.26 | $4.79 | 1.65 M | $153.76 M |
| 05/20/2025 | $5.58 | $5.30 (-5.02%) | $5.78 | $5.16 | 2.48 M | $168.03 M |
| 05/19/2025 | $4.43 | $5.37 (21.22%) | $5.45 | $4.43 | 4.54 M | $170.25 M |
| 05/16/2025 | $4.13 | $4.43 (7.26%) | $4.51 | $4.01 | 1.21 M | $140.45 M |
| 05/15/2025 | $4.11 | $3.96 (-3.65%) | $4.18 | $3.92 | 538.00 K | $125.55 M |
| 05/14/2025 | $4.41 | $4.15 (-5.9%) | $4.47 | $4.11 | 815.93 K | $131.57 M |
| 05/13/2025 | $4.17 | $4.38 (5.04%) | $4.42 | $4.07 | 821.10 K | $138.86 M |
| 05/12/2025 | $4.14 | $4.12 (-0.48%) | $4.23 | $3.95 | 1.03 M | $130.62 M |
| 05/09/2025 | $3.94 | $3.94 (0%) | $4.00 | $3.85 | 319.35 K | $96.87 M |
| 05/08/2025 | $3.82 | $3.89 (1.83%) | $3.95 | $3.80 | 360.42 K | $95.64 M |
| 05/07/2025 | $3.82 | $3.78 (-1.05%) | $3.91 | $3.68 | 476.11 K | $92.93 M |
| 05/06/2025 | $4.00 | $3.86 (-3.5%) | $4.07 | $3.75 | 444.00 K | $94.90 M |
| 05/05/2025 | $3.90 | $4.08 (4.62%) | $4.15 | $3.83 | 380.64 K | $100.31 M |
| 05/02/2025 | $3.99 | $3.92 (-1.75%) | $4.19 | $3.90 | 1.01 M | $96.38 M |
| 05/01/2025 | $3.96 | $3.90 (-1.52%) | $4.03 | $3.85 | 383.50 K | $95.89 M |
| 04/30/2025 | $3.90 | $3.89 (-0.26%) | $3.92 | $3.72 | 510.42 K | $95.64 M |
| 04/29/2025 | $3.94 | $3.99 (1.27%) | $4.00 | $3.89 | 220.40 K | $98.10 M |
| 04/28/2025 | $4.04 | $3.94 (-2.48%) | $4.22 | $3.79 | 533.75 K | $96.87 M |
| 04/25/2025 | $3.68 | $4.00 (8.7%) | $4.03 | $3.67 | 632.70 K | $98.34 M |
| 04/24/2025 | $3.74 | $3.69 (-1.34%) | $3.75 | $3.53 | 502.10 K | $90.72 M |
| 04/23/2025 | $3.75 | $3.78 (0.8%) | $3.88 | $3.75 | 550.00 K | $92.93 M |
| 04/22/2025 | $3.50 | $3.64 (4%) | $3.65 | $3.50 | 195.40 K | $89.49 M |
| 04/21/2025 | $3.64 | $3.49 (-4.12%) | $3.65 | $3.35 | 273.92 K | $85.80 M |
| 04/17/2025 | $3.60 | $3.64 (1.11%) | $3.66 | $3.48 | 230.29 K | $89.49 M |
| 04/16/2025 | $3.66 | $3.59 (-1.91%) | $3.70 | $3.53 | 446.43 K | $88.26 M |
| 04/15/2025 | $3.84 | $3.76 (-2.08%) | $3.91 | $3.65 | 289.30 K | $92.44 M |
| 04/14/2025 | $3.86 | $3.84 (-0.52%) | $3.95 | $3.72 | 488.90 K | $94.41 M |
| 04/11/2025 | $3.55 | $3.72 (4.79%) | $3.75 | $3.52 | 297.55 K | $91.46 M |
| 04/10/2025 | $3.56 | $3.61 (1.4%) | $3.68 | $3.40 | 345.66 K | $88.76 M |
| 04/09/2025 | $3.40 | $3.72 (9.41%) | $3.89 | $3.36 | 981.30 K | $91.46 M |
| 04/08/2025 | $4.00 | $3.43 (-14.25%) | $4.09 | $3.36 | 647.30 K | $84.33 M |
| 04/07/2025 | $3.31 | $3.67 (10.88%) | $3.87 | $3.15 | 637.20 K | $90.23 M |
| 04/04/2025 | $3.66 | $3.57 (-2.46%) | $3.70 | $3.40 | 656.12 K | $87.77 M |
| 04/03/2025 | $3.66 | $3.88 (6.01%) | $3.93 | $3.65 | 569.72 K | $95.39 M |
| 04/02/2025 | $3.86 | $4.05 (4.92%) | $4.11 | $3.85 | 502.55 K | $99.57 M |
| 04/01/2025 | $3.88 | $3.95 (1.8%) | $3.97 | $3.75 | 423.35 K | $97.11 M |
| 03/31/2025 | $4.01 | $3.86 (-3.74%) | $4.09 | $3.73 | 943.44 K | $94.90 M |
| 03/28/2025 | $4.62 | $4.24 (-8.23%) | $4.65 | $4.13 | 778.90 K | $104.24 M |
| 03/27/2025 | $4.61 | $4.64 (0.65%) | $5.10 | $4.50 | 847.10 K | $114.08 M |
| 03/26/2025 | $4.85 | $4.64 (-4.33%) | $4.99 | $4.60 | 946.70 K | $114.08 M |
| 03/25/2025 | $4.31 | $4.75 (10.21%) | $5.20 | $4.31 | 2.47 M | $116.78 M |
| 03/24/2025 | $4.18 | $4.53 (8.37%) | $4.55 | $4.05 | 954.94 K | $111.37 M |
| 03/21/2025 | $4.18 | $4.05 (-3.11%) | $4.20 | $4.05 | 672.10 K | $99.57 M |
| 03/20/2025 | $4.59 | $4.26 (-7.19%) | $4.66 | $4.20 | 705.60 K | $104.74 M |
| 03/19/2025 | $4.67 | $4.60 (-1.5%) | $4.81 | $4.38 | 1.42 M | $113.10 M |
| 03/18/2025 | $4.00 | $4.38 (9.5%) | $4.56 | $3.80 | 1.51 M | $107.69 M |
| 03/17/2025 | $3.89 | $4.08 (4.88%) | $4.16 | $3.83 | 702.80 K | $100.31 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.
