5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
+18.65%
3 MONTH PERFORMANCE
-34.13%
6 MONTH PERFORMANCE
+80.47%
YEAR-TO-DATE PERFORMANCE
-38.02%
1 YEAR PERFORMANCE
-59.75%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $3.66 | $3.88 (6.01%) | $3.93 | $3.65 | 567,101 | $95.39 M |
| 04/02/2025 | $3.86 | $4.05 (4.92%) | $4.11 | $3.85 | 502,547 | $99.57 M |
| 04/01/2025 | $3.88 | $3.95 (1.8%) | $3.97 | $3.75 | 423,349 | $97.11 M |
| 03/31/2025 | $4.01 | $3.86 (-3.74%) | $4.09 | $3.73 | 943,435 | $94.90 M |
| 03/28/2025 | $4.62 | $4.24 (-8.23%) | $4.65 | $4.13 | 778,900 | $104.24 M |
| 03/27/2025 | $4.61 | $4.64 (0.65%) | $5.10 | $4.50 | 847,100 | $114.08 M |
| 03/26/2025 | $4.85 | $4.64 (-4.33%) | $4.99 | $4.60 | 946,700 | $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 | 954,941 | $111.37 M |
| 03/21/2025 | $4.18 | $4.05 (-3.11%) | $4.20 | $4.05 | 672,100 | $99.57 M |
| 03/20/2025 | $4.59 | $4.26 (-7.19%) | $4.66 | $4.20 | 705,601 | $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 | 702,800 | $100.31 M |
| 03/14/2025 | $3.45 | $3.76 (8.99%) | $3.78 | $3.43 | 547,300 | $92.44 M |
| 03/13/2025 | $3.48 | $3.40 (-2.3%) | $3.60 | $3.39 | 380,300 | $83.59 M |
| 03/12/2025 | $3.40 | $3.46 (1.76%) | $3.52 | $3.28 | 614,100 | $85.07 M |
| 03/11/2025 | $3.30 | $3.33 (0.91%) | $3.43 | $3.20 | 323,603 | $81.87 M |
| 03/10/2025 | $3.36 | $3.30 (-1.79%) | $3.45 | $3.13 | 664,424 | $81.13 M |
| 03/07/2025 | $3.26 | $3.50 (7.36%) | $3.57 | $3.26 | 828,235 | $86.05 M |
| 03/06/2025 | $3.49 | $3.29 (-5.73%) | $3.51 | $3.22 | 611,700 | $80.89 M |
| 03/05/2025 | $3.32 | $3.60 (8.43%) | $3.64 | $3.20 | 949,000 | $88.51 M |
| 03/04/2025 | $3.16 | $3.27 (3.48%) | $3.36 | $2.97 | 1.31 M | $80.40 M |
| 03/03/2025 | $4.20 | $3.33 (-20.71%) | $4.28 | $3.15 | 2.83 M | $81.87 M |
| 02/28/2025 | $4.06 | $4.24 (4.43%) | $4.26 | $3.92 | 704,100 | $104.24 M |
| 02/27/2025 | $4.61 | $4.18 (-9.33%) | $4.69 | $4.12 | 841,100 | $102.77 M |
| 02/26/2025 | $4.24 | $4.47 (5.42%) | $4.56 | $4.24 | 828,400 | $109.90 M |
| 02/25/2025 | $4.70 | $4.21 (-10.43%) | $4.74 | $4.10 | 1.67 M | $103.51 M |
| 02/24/2025 | $5.07 | $4.82 (-4.93%) | $5.20 | $4.42 | 1.83 M | $118.50 M |
| 02/21/2025 | $5.09 | $5.00 (-1.77%) | $5.28 | $4.85 | 1.22 M | $122.93 M |
| 02/20/2025 | $5.23 | $5.03 (-3.82%) | $5.28 | $4.80 | 1.88 M | $123.67 M |
| 02/19/2025 | $5.82 | $5.37 (-7.73%) | $5.85 | $5.28 | 2.13 M | $132.03 M |
| 02/18/2025 | $6.47 | $5.93 (-8.35%) | $6.63 | $5.74 | 2.75 M | $145.79 M |
| 02/14/2025 | $6.44 | $6.36 (-1.24%) | $6.86 | $5.94 | 3.87 M | $156.37 M |
| 02/13/2025 | $5.65 | $6.22 (10.09%) | $6.49 | $5.65 | 4.66 M | $152.92 M |
| 02/12/2025 | $5.28 | $5.48 (3.79%) | $5.55 | $5.15 | 1.25 M | $134.73 M |
| 02/11/2025 | $5.78 | $5.44 (-5.88%) | $6.04 | $5.28 | 2.18 M | $133.75 M |
| 02/10/2025 | $5.98 | $5.74 (-4.01%) | $6.12 | $5.42 | 3.68 M | $141.12 M |
| 02/07/2025 | $5.00 | $5.79 (15.8%) | $5.89 | $4.87 | 4.15 M | $142.35 M |
| 02/06/2025 | $5.00 | $4.93 (-1.4%) | $5.41 | $4.85 | 2.02 M | $121.21 M |
| 02/05/2025 | $4.38 | $4.77 (8.9%) | $4.85 | $4.23 | 1.46 M | $117.28 M |
| 02/04/2025 | $4.36 | $4.37 (0.23%) | $4.50 | $4.29 | 830,229 | $107.44 M |
| 02/03/2025 | $4.06 | $4.33 (6.65%) | $4.38 | $3.93 | 1.01 M | $106.46 M |
| 01/31/2025 | $4.66 | $4.47 (-4.08%) | $4.97 | $4.41 | 2.80 M | $109.90 M |
| 01/30/2025 | $4.63 | $4.60 (-0.65%) | $4.76 | $4.54 | 601,531 | $113.10 M |
| 01/29/2025 | $4.50 | $4.50 (0%) | $4.59 | $4.28 | 868,420 | $110.64 M |
| 01/28/2025 | $4.86 | $4.56 (-6.17%) | $4.86 | $4.28 | 991,200 | $112.11 M |
| 01/27/2025 | $4.60 | $4.63 (0.65%) | $4.76 | $4.43 | 1.25 M | $113.83 M |
| 01/24/2025 | $5.13 | $4.93 (-3.9%) | $5.30 | $4.86 | 1.49 M | $121.21 M |
| 01/23/2025 | $5.41 | $5.16 (-4.62%) | $5.60 | $5.12 | 1.49 M | $126.86 M |
| 01/22/2025 | $6.00 | $5.58 (-7%) | $6.00 | $5.51 | 1.94 M | $137.19 M |
| 01/21/2025 | $5.26 | $5.81 (10.46%) | $5.83 | $4.94 | 2.23 M | $142.84 M |
| 01/17/2025 | $5.36 | $5.07 (-5.41%) | $5.44 | $4.80 | 1.76 M | $124.65 M |
| 01/16/2025 | $5.23 | $5.34 (2.1%) | $5.59 | $5.09 | 1.78 M | $131.29 M |
| 01/15/2025 | $4.85 | $5.13 (5.77%) | $5.17 | $4.64 | 2.28 M | $126.13 M |
| 01/14/2025 | $4.44 | $4.69 (5.63%) | $4.93 | $4.44 | 1.87 M | $115.31 M |
| 01/13/2025 | $4.14 | $4.17 (0.72%) | $4.40 | $3.86 | 1.79 M | $102.52 M |
| 01/10/2025 | $4.54 | $4.62 (1.76%) | $4.81 | $4.40 | 1.53 M | $113.59 M |
| 01/08/2025 | $4.64 | $4.55 (-1.94%) | $4.71 | $4.24 | 2.80 M | $111.87 M |
| 01/07/2025 | $5.40 | $4.89 (-9.44%) | $5.55 | $4.76 | 3.31 M | $120.23 M |
| 01/06/2025 | $6.00 | $5.33 (-11.17%) | $6.41 | $5.25 | 4.47 M | $131.04 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.
