5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-16.04%
3 MONTH PERFORMANCE
+31.93%
6 MONTH PERFORMANCE
-35.12%
YEAR-TO-DATE PERFORMANCE
-23.41%
1 YEAR PERFORMANCE
+280.61%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $1.54 | $1.57 (1.95%) | $1.63 | $1.54 | 22.48 K | $157.46 M |
| 08/14/2025 | $1.64 | $1.69 (3.05%) | $1.70 | $1.57 | 21.14 K | $160.01 M |
| 08/13/2025 | $1.59 | $1.66 (4.4%) | $1.73 | $1.58 | 15.78 K | $163.51 M |
| 08/12/2025 | $1.55 | $1.52 (-1.94%) | $1.65 | $1.51 | 101.05 K | $160.33 M |
| 08/11/2025 | $1.40 | $1.54 (10%) | $1.64 | $1.40 | 36.75 K | $155.55 M |
| 08/08/2025 | $1.44 | $1.45 (0.69%) | $1.55 | $1.36 | 64.79 K | $152.68 M |
| 08/07/2025 | $1.15 | $1.38 (20%) | $1.43 | $1.15 | 62.24 K | $149.49 M |
| 08/06/2025 | $1.64 | $1.25 (-23.78%) | $1.64 | $1.05 | 147.73 K | $141.20 M |
| 08/05/2025 | $1.89 | $1.66 (-12.17%) | $1.89 | $1.62 | 81.68 K | $162.24 M |
| 08/04/2025 | $1.57 | $1.74 (10.83%) | $1.84 | $1.56 | 35.38 K | $164.47 M |
| 08/01/2025 | $1.69 | $1.63 (-3.55%) | $1.71 | $1.54 | 287.16 K | $157.25 M |
| 07/31/2025 | $1.74 | $1.76 (1.15%) | $1.78 | $1.68 | 24.12 K | $164.54 M |
| 07/30/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.68 | 13.81 K | $163.91 M |
| 07/29/2025 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.60 | 97.89 K | $161.37 M |
| 07/28/2025 | $1.82 | $1.85 (1.65%) | $1.95 | $1.79 | 40.00 K | $172.15 M |
| 07/25/2025 | $1.78 | $1.91 (7.3%) | $1.94 | $1.78 | 24.32 K | $179.76 M |
| 07/24/2025 | $1.91 | $1.88 (-1.57%) | $1.98 | $1.85 | 4.44 K | $181.03 M |
| 07/23/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.86 | 20.79 K | $185.79 M |
| 07/22/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.80 | 34.73 K | $176.27 M |
| 07/21/2025 | $2.05 | $1.92 (-6.34%) | $2.13 | $1.92 | 141.67 K | $178.18 M |
| 07/18/2025 | $1.94 | $1.90 (-2.06%) | $2.05 | $1.83 | 113.81 K | $183.25 M |
| 07/17/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.78 | 48.37 K | $180.40 M |
| 07/16/2025 | $1.63 | $1.80 (10.43%) | $1.80 | $1.52 | 74.66 K | $176.59 M |
| 07/15/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.45 | 82.53 K | $160.11 M |
| 07/14/2025 | $1.58 | $1.66 (5.06%) | $1.71 | $1.57 | 50.41 K | $165.49 M |
| 07/11/2025 | $1.78 | $1.65 (-7.3%) | $1.80 | $1.63 | 35.88 K | $164.54 M |
| 07/10/2025 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.76 | 19.23 K | $178.18 M |
| 07/09/2025 | $2.01 | $1.83 (-8.96%) | $2.04 | $1.81 | 73.22 K | $178.18 M |
| 07/08/2025 | $2.13 | $1.90 (-10.8%) | $2.19 | $1.87 | 60.23 K | $184.83 M |
| 07/07/2025 | $1.88 | $2.05 (9.04%) | $2.15 | $1.87 | 82.85 K | $192.13 M |
| 07/03/2025 | $2.00 | $1.99 (-0.5%) | $2.13 | $1.90 | 43.34 K | $186.74 M |
| 07/02/2025 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.80 | 72.32 K | $184.52 M |
| 07/01/2025 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.83 | 63.47 K | $175.64 M |
| 06/30/2025 | $1.63 | $1.99 (22.09%) | $2.07 | $1.63 | 445.71 K | $186.74 M |
| 06/27/2025 | $1.80 | $1.70 (-5.56%) | $1.94 | $1.68 | 83.17 K | $175.32 M |
| 06/26/2025 | $1.80 | $1.80 (0%) | $1.88 | $1.70 | 250.73 K | $181.98 M |
| 06/25/2025 | $1.82 | $1.77 (-2.75%) | $1.89 | $1.66 | 168.44 K | $175.01 M |
| 06/24/2025 | $1.67 | $1.70 (1.8%) | $1.90 | $1.65 | 89.06 K | $170.57 M |
| 06/23/2025 | $1.59 | $1.57 (-1.26%) | $1.87 | $1.55 | 69.76 K | $165.49 M |
| 06/20/2025 | $1.47 | $1.61 (9.52%) | $1.64 | $1.45 | 28.98 K | $166.13 M |
| 06/18/2025 | $1.62 | $1.49 (-8.02%) | $1.62 | $1.47 | 95.30 K | $148.37 M |
| 06/17/2025 | $1.51 | $1.53 (1.32%) | $1.70 | $1.51 | 35.85 K | $157.25 M |
| 06/16/2025 | $1.49 | $1.58 (6.04%) | $1.64 | $1.49 | 14.09 K | $161.37 M |
| 06/13/2025 | $1.63 | $1.53 (-6.13%) | $1.67 | $1.47 | 42.13 K | $149.01 M |
| 06/12/2025 | $1.67 | $1.62 (-2.99%) | $1.72 | $1.59 | 40.65 K | $155.67 M |
| 06/11/2025 | $1.60 | $1.57 (-1.88%) | $1.72 | $1.53 | 50.91 K | $158.20 M |
| 06/10/2025 | $1.68 | $1.53 (-8.93%) | $1.68 | $1.53 | 19.02 K | $155.98 M |
| 06/09/2025 | $1.67 | $1.60 (-4.19%) | $1.72 | $1.54 | 15.93 K | $161.06 M |
| 06/06/2025 | $1.50 | $1.59 (6%) | $1.67 | $1.50 | 17.72 K | $156.62 M |
| 06/05/2025 | $1.52 | $1.52 (0%) | $1.58 | $1.50 | 17.89 K | $149.64 M |
| 06/04/2025 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.50 | 7.45 K | $157.57 M |
| 06/03/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.45 | 20.91 K | $154.72 M |
| 06/02/2025 | $1.65 | $1.46 (-11.52%) | $1.65 | $1.43 | 47.15 K | $152.18 M |
| 05/30/2025 | $1.79 | $1.61 (-10.06%) | $1.87 | $1.61 | 63.92 K | $163.28 M |
| 05/29/2025 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.64 | 26.50 K | $168.67 M |
| 05/28/2025 | $1.70 | $1.56 (-8.24%) | $1.81 | $1.51 | 50.45 K | $162.96 M |
| 05/27/2025 | $1.64 | $1.76 (7.32%) | $1.84 | $1.57 | 62.60 K | $166.76 M |
| 05/23/2025 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.60 | 26.61 K | $162.33 M |
| 05/22/2025 | $1.50 | $1.68 (12%) | $1.71 | $1.50 | 170.90 K | $168.03 M |
| 05/21/2025 | $1.64 | $1.47 (-10.37%) | $1.68 | $1.47 | 23.13 K | $153.76 M |
| 05/20/2025 | $1.54 | $1.60 (3.9%) | $1.80 | $1.51 | 98.48 K | $168.03 M |
| 05/19/2025 | $1.23 | $1.63 (32.52%) | $1.68 | $1.23 | 265.92 K | $170.25 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.
