-
5 DAY PERFORMANCE
+53.17% -
1 MONTH PERFORMANCE
+122.55% -
3 MONTH PERFORMANCE
+33.25% -
6 MONTH PERFORMANCE
+16.28% -
YEAR-TO-DATE PERFORMANCE
+994.89%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.32 | $0.45 (39.83%) | $0.46 | $0.28 | 175,256 | $60.26 M |
| 11/20/2024 | $0.28 | $0.27 (-4.22%) | $0.32 | $0.25 | 16,673 | $63.22 M |
| 11/19/2024 | $0.26 | $0.28 (8.08%) | $0.32 | $0.24 | 22,131 | $67.17 M |
| 11/18/2024 | $0.29 | $0.30 (3.45%) | $0.31 | $0.22 | 88,003 | $65.69 M |
| 11/15/2024 | $0.39 | $0.29 (-24.67%) | $0.40 | $0.28 | 136,821 | $70.38 M |
| 11/14/2024 | $0.40 | $0.41 (2.52%) | $0.43 | $0.33 | 140,413 | $91.38 M |
| 11/13/2024 | $0.28 | $0.40 (42.86%) | $0.42 | $0.28 | 983,161 | $92.36 M |
| 11/12/2024 | $0.30 | $0.29 (-3.83%) | $0.32 | $0.28 | 156,320 | $75.82 M |
| 11/11/2024 | $0.26 | $0.29 (11.4%) | $0.35 | $0.26 | 351,807 | $78.53 M |
| 11/08/2024 | $0.24 | $0.24 (1.1%) | $0.27 | $0.23 | 111,528 | $63.86 M |
| 11/07/2024 | $0.22 | $0.24 (9.89%) | $0.26 | $0.22 | 23,856 | $54.57 M |
| 11/06/2024 | $0.21 | $0.23 (11%) | $0.25 | $0.21 | 23,582 | $53.41 M |
| 11/05/2024 | $0.23 | $0.23 (0%) | $0.27 | $0.23 | 27,914 | $49.23 M |
| 11/04/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.22 | 18,641 | $46.91 M |
| 11/01/2024 | $0.23 | $0.23 (-0.43%) | $0.23 | $0.21 | 17,510 | $45.05 M |
| 10/31/2024 | $0.23 | $0.22 (-4.38%) | $0.23 | $0.21 | 21,415 | $44.12 M |
| 10/30/2024 | $0.23 | $0.23 (0.88%) | $0.23 | $0.20 | 9,089 | $48.07 M |
| 10/29/2024 | $0.20 | $0.23 (14.95%) | $0.23 | $0.20 | 30,140 | $51.55 M |
| 10/28/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.20 | 31,439 | $47.37 M |
| 10/25/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.20 | 26,880 | $45.74 M |
| 10/24/2024 | $0.20 | $0.21 (7.3%) | $0.23 | $0.20 | 3,455 | $46.91 M |
| 10/23/2024 | $0.23 | $0.21 (-8.7%) | $0.23 | $0.20 | 19,146 | $46.67 M |
| 10/22/2024 | $0.21 | $0.23 (9.52%) | $0.25 | $0.21 | 5,866 | $46.44 M |
| 10/21/2024 | $0.24 | $0.20 (-13.96%) | $0.26 | $0.20 | 72,092 | $48.07 M |
| 10/18/2024 | $0.22 | $0.23 (2.68%) | $0.23 | $0.22 | 5,571 | $48.30 M |
| 10/17/2024 | $0.21 | $0.23 (9.05%) | $0.23 | $0.21 | 33,991 | $47.60 M |
| 10/16/2024 | $0.21 | $0.22 (4.27%) | $0.23 | $0.20 | 37,059 | $50.62 M |
| 10/15/2024 | $0.22 | $0.21 (-6.36%) | $0.23 | $0.21 | 16,253 | $49.23 M |
| 10/14/2024 | $0.25 | $0.21 (-16%) | $0.25 | $0.21 | 34,709 | $50.16 M |
| 10/11/2024 | $0.23 | $0.24 (4.3%) | $0.28 | $0.22 | 88,850 | $53.41 M |
| 10/10/2024 | $0.23 | $0.20 (-15.09%) | $0.23 | $0.20 | 8,729 | $49.00 M |
| 10/09/2024 | $0.20 | $0.23 (17.2%) | $0.23 | $0.20 | 23,895 | $48.30 M |
| 10/08/2024 | $0.23 | $0.21 (-7.57%) | $0.23 | $0.21 | 9,230 | $47.37 M |
| 10/07/2024 | $0.22 | $0.23 (5.38%) | $0.23 | $0.19 | 39,999 | $49.69 M |
| 10/04/2024 | $0.21 | $0.22 (4.71%) | $0.23 | $0.18 | 67,749 | $49.92 M |
| 10/03/2024 | $0.21 | $0.22 (4.66%) | $0.22 | $0.19 | 13,051 | $49.46 M |
| 10/02/2024 | $0.21 | $0.20 (-5.88%) | $0.22 | $0.19 | 51,901 | $50.39 M |
| 10/01/2024 | $0.23 | $0.23 (2.22%) | $0.25 | $0.20 | 87,248 | $51.32 M |
| 09/30/2024 | $0.24 | $0.21 (-13.4%) | $0.24 | $0.20 | 16,024 | $53.41 M |
| 09/27/2024 | $0.19 | $0.23 (18.69%) | $0.25 | $0.19 | 49,137 | $57.12 M |
| 09/26/2024 | $0.19 | $0.23 (24.27%) | $0.23 | $0.18 | 18,061 | $54.80 M |
| 09/25/2024 | $0.20 | $0.21 (3.96%) | $0.23 | $0.19 | 51,058 | $52.48 M |
| 09/24/2024 | $0.24 | $0.22 (-7.4%) | $0.25 | $0.21 | 21,293 | $54.10 M |
| 09/23/2024 | $0.22 | $0.23 (4.5%) | $0.23 | $0.22 | 16,071 | $55.73 M |
| 09/20/2024 | $0.22 | $0.24 (7.88%) | $0.24 | $0.22 | 26,784 | $57.59 M |
| 09/19/2024 | $0.23 | $0.23 (0%) | $0.24 | $0.23 | 14,380 | $57.59 M |
| 09/18/2024 | $0.26 | $0.24 (-11.1%) | $0.28 | $0.21 | 27,127 | $59.45 M |
| 09/17/2024 | $0.28 | $0.24 (-13.69%) | $0.28 | $0.23 | 4,327 | $60.37 M |
| 09/16/2024 | $0.29 | $0.27 (-6.57%) | $0.29 | $0.22 | 5,649 | $60.84 M |
| 09/13/2024 | $0.28 | $0.26 (-7.11%) | $0.28 | $0.21 | 8,545 | $63.16 M |
| 09/12/2024 | $0.27 | $0.28 (5.07%) | $0.29 | $0.25 | 3,070 | $64.09 M |
| 09/11/2024 | $0.27 | $0.25 (-5.87%) | $0.29 | $0.25 | 5,955 | $63.86 M |
| 09/10/2024 | $0.28 | $0.28 (1.43%) | $0.29 | $0.28 | 13,900 | $63.62 M |
| 09/09/2024 | $0.28 | $0.29 (3.18%) | $0.29 | $0.28 | 24,601 | $63.39 M |
| 09/06/2024 | $0.27 | $0.28 (4.18%) | $0.30 | $0.24 | 23,721 | $64.09 M |
| 09/05/2024 | $0.25 | $0.25 (0%) | $0.30 | $0.21 | 8,810 | $66.88 M |
| 09/04/2024 | $0.25 | $0.25 (-0.04%) | $0.25 | $0.23 | 46,616 | $68.73 M |
| 09/03/2024 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.19 | 71,105 | $69.66 M |
| 08/30/2024 | $0.29 | $0.27 (-5.26%) | $0.29 | $0.25 | 63,551 | $72.22 M |
| 08/29/2024 | $0.25 | $0.28 (8.74%) | $0.32 | $0.25 | 41,417 | $61.53 M |
| 08/28/2024 | $0.32 | $0.28 (-12.53%) | $0.32 | $0.27 | 29,149 | $68.50 M |
| 08/27/2024 | $0.36 | $0.34 (-5.47%) | $0.36 | $0.34 | 7,026 | $70.82 M |
| 08/26/2024 | $0.34 | $0.35 (2.94%) | $0.35 | $0.34 | 3,514 | $75.47 M |
| 08/23/2024 | $0.40 | $0.34 (-14.36%) | $0.41 | $0.34 | 29,065 | $78.72 M |
| 08/22/2024 | $0.38 | $0.38 (-0.13%) | $0.43 | $0.37 | 26,369 | $80.58 M |
| 08/21/2024 | $0.40 | $0.34 (-16.41%) | $0.43 | $0.34 | 34,990 | $88.94 M |