-
5 DAY PERFORMANCE
-14.74% -
1 MONTH PERFORMANCE
+21.50% -
3 MONTH PERFORMANCE
-29.97% -
6 MONTH PERFORMANCE
-47.63% -
YEAR-TO-DATE PERFORMANCE
+42.94% -
1 YEAR PERFORMANCE
-77.29%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.55 | $2.44 (-4.31%) | $2.64 | $2.25 | 1.60 M | $60.26 M |
| 11/20/2024 | $2.69 | $2.56 (-4.83%) | $2.77 | $2.55 | 790,504 | $63.22 M |
| 11/19/2024 | $2.59 | $2.72 (5.02%) | $2.81 | $2.54 | 1.29 M | $67.17 M |
| 11/18/2024 | $2.90 | $2.66 (-8.28%) | $2.92 | $2.50 | 1.48 M | $65.69 M |
| 11/15/2024 | $3.35 | $2.85 (-14.93%) | $3.41 | $2.60 | 2.43 M | $70.38 M |
| 11/14/2024 | $3.92 | $3.70 (-5.61%) | $4.15 | $3.34 | 2.40 M | $91.38 M |
| 11/13/2024 | $3.40 | $3.74 (10%) | $4.40 | $3.13 | 6.26 M | $92.36 M |
| 11/12/2024 | $3.13 | $3.07 (-1.92%) | $3.50 | $3.05 | 2.46 M | $75.82 M |
| 11/11/2024 | $3.10 | $3.18 (2.58%) | $3.35 | $2.95 | 2.64 M | $78.53 M |
| 11/08/2024 | $2.34 | $2.75 (17.52%) | $2.76 | $2.22 | 1.29 M | $63.86 M |
| 11/07/2024 | $2.25 | $2.35 (4.44%) | $2.39 | $2.08 | 533,918 | $54.57 M |
| 11/06/2024 | $2.23 | $2.30 (3.14%) | $2.36 | $2.18 | 802,677 | $53.41 M |
| 11/05/2024 | $2.02 | $2.12 (4.95%) | $2.12 | $2.02 | 324,144 | $49.23 M |
| 11/04/2024 | $1.91 | $2.02 (5.76%) | $2.04 | $1.90 | 280,900 | $46.91 M |
| 11/01/2024 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.90 | 288,422 | $45.05 M |
| 10/31/2024 | $2.05 | $1.90 (-7.32%) | $2.10 | $1.90 | 476,540 | $44.12 M |
| 10/30/2024 | $2.19 | $2.07 (-5.48%) | $2.22 | $2.04 | 433,532 | $48.07 M |
| 10/29/2024 | $2.04 | $2.22 (8.82%) | $2.25 | $2.04 | 698,600 | $51.55 M |
| 10/28/2024 | $1.98 | $2.04 (3.03%) | $2.10 | $1.97 | 381,100 | $47.37 M |
| 10/25/2024 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.96 | 276,622 | $45.74 M |
| 10/24/2024 | $2.00 | $2.02 (1%) | $2.02 | $1.95 | 168,500 | $46.91 M |
| 10/23/2024 | $1.99 | $2.01 (1.01%) | $2.01 | $1.92 | 605,700 | $46.67 M |
| 10/22/2024 | $2.07 | $2.00 (-3.38%) | $2.08 | $1.95 | 549,800 | $46.44 M |
| 10/21/2024 | $2.11 | $2.07 (-1.9%) | $2.11 | $2.04 | 269,800 | $48.07 M |
| 10/18/2024 | $2.06 | $2.08 (0.97%) | $2.13 | $2.00 | 630,810 | $48.30 M |
| 10/17/2024 | $2.16 | $2.05 (-5.09%) | $2.19 | $2.05 | 490,700 | $47.60 M |
| 10/16/2024 | $2.12 | $2.18 (2.83%) | $2.18 | $2.10 | 245,201 | $50.62 M |
| 10/15/2024 | $2.18 | $2.12 (-2.75%) | $2.20 | $2.10 | 420,725 | $49.23 M |
| 10/14/2024 | $2.37 | $2.16 (-8.86%) | $2.50 | $1.99 | 1.37 M | $50.16 M |
| 10/11/2024 | $2.15 | $2.30 (6.98%) | $2.54 | $2.14 | 1.68 M | $53.41 M |
| 10/10/2024 | $2.08 | $2.11 (1.44%) | $2.14 | $2.02 | 356,742 | $49.00 M |
| 10/09/2024 | $2.09 | $2.08 (-0.48%) | $2.23 | $2.03 | 551,900 | $48.30 M |
| 10/08/2024 | $2.17 | $2.04 (-5.99%) | $2.23 | $2.03 | 716,500 | $47.37 M |
| 10/07/2024 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.09 | 409,355 | $49.69 M |
| 10/04/2024 | $2.13 | $2.15 (0.94%) | $2.17 | $2.04 | 339,306 | $49.92 M |
| 10/03/2024 | $2.20 | $2.13 (-3.18%) | $2.25 | $2.05 | 417,900 | $49.46 M |
| 10/02/2024 | $2.17 | $2.17 (0%) | $2.23 | $2.11 | 348,700 | $50.39 M |
| 10/01/2024 | $2.50 | $2.21 (-11.6%) | $2.53 | $2.10 | 1.08 M | $51.32 M |
| 09/30/2024 | $2.46 | $2.30 (-6.5%) | $2.46 | $2.26 | 421,091 | $53.41 M |
| 09/27/2024 | $2.39 | $2.46 (2.93%) | $2.55 | $2.35 | 416,200 | $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 |