-
5 DAY PERFORMANCE
+2.50% -
1 MONTH PERFORMANCE
-16.61% -
3 MONTH PERFORMANCE
-31.48% -
6 MONTH PERFORMANCE
-62.67% -
YEAR-TO-DATE PERFORMANCE
+44.71% -
1 YEAR PERFORMANCE
-76.94%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.39 | $2.46 (2.93%) | $2.55 | $2.35 | 416,190 | $57.12 M |
| 09/26/2024 | $2.27 | $2.36 (3.96%) | $2.37 | $2.22 | 376,100 | $54.80 M |
| 09/25/2024 | $2.33 | $2.26 (-3%) | $2.36 | $2.22 | 305,603 | $52.48 M |
| 09/24/2024 | $2.42 | $2.33 (-3.72%) | $2.43 | $2.27 | 370,520 | $54.10 M |
| 09/23/2024 | $2.50 | $2.40 (-4%) | $2.54 | $2.32 | 346,442 | $55.73 M |
| 09/20/2024 | $2.48 | $2.48 (0%) | $2.50 | $2.38 | 762,033 | $57.59 M |
| 09/19/2024 | $2.59 | $2.48 (-4.25%) | $2.61 | $2.44 | 391,332 | $57.59 M |
| 09/18/2024 | $2.60 | $2.56 (-1.54%) | $2.69 | $2.44 | 479,021 | $59.45 M |
| 09/17/2024 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.55 | 401,700 | $60.37 M |
| 09/16/2024 | $2.73 | $2.62 (-4.03%) | $2.74 | $2.59 | 441,700 | $60.84 M |
| 09/13/2024 | $2.76 | $2.72 (-1.45%) | $2.85 | $2.68 | 347,900 | $63.16 M |
| 09/12/2024 | $2.72 | $2.76 (1.47%) | $2.84 | $2.70 | 242,348 | $64.09 M |
| 09/11/2024 | $2.74 | $2.75 (0.36%) | $2.79 | $2.65 | 259,700 | $63.86 M |
| 09/10/2024 | $2.77 | $2.74 (-1.08%) | $2.86 | $2.63 | 279,300 | $63.62 M |
| 09/09/2024 | $2.76 | $2.73 (-1.09%) | $2.87 | $2.71 | 284,302 | $63.39 M |
| 09/06/2024 | $2.86 | $2.76 (-3.5%) | $2.89 | $2.70 | 342,864 | $64.09 M |
| 09/05/2024 | $2.96 | $2.88 (-2.7%) | $3.03 | $2.85 | 239,553 | $66.88 M |
| 09/04/2024 | $2.95 | $2.96 (0.34%) | $3.13 | $2.90 | 306,583 | $68.73 M |
| 09/03/2024 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.80 | 643,717 | $69.66 M |
| 08/30/2024 | $2.88 | $3.11 (7.99%) | $3.28 | $2.86 | 3.15 M | $72.22 M |
| 08/29/2024 | $3.02 | $2.65 (-12.25%) | $3.07 | $2.64 | 919,216 | $61.53 M |
| 08/28/2024 | $3.06 | $2.95 (-3.59%) | $3.08 | $2.88 | 440,200 | $68.50 M |
| 08/27/2024 | $3.24 | $3.05 (-5.86%) | $3.24 | $3.01 | 416,628 | $70.82 M |
| 08/26/2024 | $3.33 | $3.25 (-2.4%) | $3.39 | $3.17 | 408,703 | $75.47 M |
| 08/23/2024 | $3.47 | $3.39 (-2.31%) | $3.55 | $3.10 | 994,479 | $78.72 M |
| 08/22/2024 | $3.85 | $3.47 (-9.87%) | $3.88 | $3.45 | 853,321 | $80.58 M |
| 08/21/2024 | $3.71 | $3.83 (3.23%) | $3.88 | $3.63 | 751,800 | $88.94 M |
| 08/20/2024 | $3.85 | $3.70 (-3.9%) | $3.90 | $3.48 | 1.52 M | $85.92 M |
| 08/19/2024 | $3.61 | $3.71 (2.77%) | $4.12 | $3.47 | 1.56 M | $86.15 M |
| 08/16/2024 | $2.85 | $3.57 (25.26%) | $3.80 | $2.74 | 3.50 M | $82.90 M |
| 08/15/2024 | $3.17 | $2.86 (-9.78%) | $3.23 | $2.70 | 10.85 M | $66.41 M |
| 08/14/2024 | $2.83 | $2.52 (-10.95%) | $2.90 | $2.44 | 721,600 | $58.52 M |
| 08/13/2024 | $2.86 | $2.83 (-1.05%) | $3.00 | $2.74 | 255,600 | $65.71 M |
| 08/12/2024 | $3.01 | $2.82 (-6.31%) | $3.03 | $2.79 | 315,105 | $65.48 M |
| 08/09/2024 | $3.02 | $3.04 (0.66%) | $3.09 | $3.02 | 147,075 | $69.61 M |
| 08/08/2024 | $3.05 | $3.01 (-1.31%) | $3.12 | $2.78 | 266,100 | $68.92 M |
| 08/07/2024 | $3.19 | $3.09 (-3.13%) | $3.37 | $3.07 | 311,301 | $70.76 M |
| 08/06/2024 | $3.22 | $3.17 (-1.55%) | $3.29 | $3.12 | 194,800 | $72.59 M |
| 08/05/2024 | $3.00 | $3.16 (5.33%) | $3.31 | $3.00 | 299,145 | $72.36 M |
| 08/02/2024 | $3.65 | $3.38 (-7.4%) | $3.65 | $3.33 | 378,700 | $77.40 M |
| 08/01/2024 | $3.94 | $3.68 (-6.6%) | $4.03 | $3.67 | 338,600 | $84.27 M |
| 07/31/2024 | $3.89 | $3.98 (2.31%) | $4.20 | $3.80 | 758,812 | $91.14 M |
| 07/30/2024 | $3.83 | $3.78 (-1.31%) | $3.87 | $3.57 | 846,200 | $86.56 M |
| 07/29/2024 | $3.84 | $3.57 (-7.03%) | $3.86 | $3.53 | 868,400 | $81.75 M |
| 07/26/2024 | $3.75 | $3.87 (3.2%) | $3.95 | $3.75 | 255,947 | $88.62 M |
| 07/25/2024 | $3.58 | $3.74 (4.47%) | $3.85 | $3.48 | 313,578 | $85.64 M |
| 07/24/2024 | $3.65 | $3.62 (-0.82%) | $3.79 | $3.47 | 316,319 | $82.89 M |
| 07/23/2024 | $3.81 | $3.68 (-3.41%) | $3.85 | $3.57 | 418,527 | $84.27 M |
| 07/22/2024 | $4.18 | $3.92 (-6.22%) | $4.22 | $3.86 | 423,174 | $89.76 M |
| 07/19/2024 | $4.29 | $4.19 (-2.33%) | $4.29 | $4.07 | 404,754 | $95.94 M |
| 07/18/2024 | $4.10 | $4.17 (1.71%) | $4.40 | $4.07 | 491,874 | $95.49 M |
| 07/17/2024 | $4.15 | $4.05 (-2.41%) | $4.19 | $3.90 | 329,902 | $92.74 M |
| 07/16/2024 | $3.95 | $4.23 (7.09%) | $4.25 | $3.85 | 340,289 | $96.86 M |
| 07/15/2024 | $3.84 | $3.95 (2.86%) | $4.03 | $3.84 | 350,385 | $90.45 M |
| 07/12/2024 | $3.81 | $3.79 (-0.52%) | $3.96 | $3.77 | 418,877 | $86.79 M |
| 07/11/2024 | $3.79 | $3.80 (0.26%) | $3.96 | $3.72 | 438,550 | $87.01 M |
| 07/10/2024 | $3.98 | $3.74 (-6.03%) | $4.12 | $3.68 | 475,589 | $85.64 M |
| 07/09/2024 | $3.84 | $3.96 (3.13%) | $4.31 | $3.72 | 960,613 | $90.68 M |
| 07/08/2024 | $3.65 | $3.91 (7.12%) | $3.94 | $3.50 | 550,393 | $89.53 M |
| 07/05/2024 | $3.81 | $3.78 (-0.79%) | $3.82 | $3.52 | 540,874 | $86.56 M |
| 07/03/2024 | $3.79 | $3.78 (-0.26%) | $3.82 | $3.62 | 353,043 | $86.56 M |
| 07/02/2024 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.67 | 342,916 | $85.41 M |
| 07/01/2024 | $3.56 | $3.79 (6.46%) | $3.83 | $3.42 | 661,058 | $86.79 M |
| 06/28/2024 | $3.33 | $3.59 (7.81%) | $3.60 | $3.29 | 1.26 M | $82.21 M |