5 DAY PERFORMANCE
+20.87%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
-20.57%
6 MONTH PERFORMANCE
+509.65%
YEAR-TO-DATE PERFORMANCE
-32.20%
1 YEAR PERFORMANCE
+207.18%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.19 | $1.31 (10.08%) | $1.43 | $1.18 | 6,844 | $104.24 M |
| 03/27/2025 | $1.48 | $1.44 (-2.7%) | $1.57 | $1.44 | 24,273 | $114.08 M |
| 03/26/2025 | $1.61 | $1.40 (-13.04%) | $1.61 | $1.40 | 16,602 | $114.08 M |
| 03/25/2025 | $1.26 | $1.47 (16.67%) | $1.70 | $1.18 | 94,078 | $116.78 M |
| 03/24/2025 | $0.95 | $1.15 (20.49%) | $1.26 | $0.95 | 61,235 | $111.37 M |
| 03/21/2025 | $1.05 | $1.10 (4.76%) | $1.13 | $0.93 | 4,358 | $99.57 M |
| 03/20/2025 | $1.24 | $1.05 (-15.32%) | $1.28 | $1.05 | 40,594 | $104.74 M |
| 03/19/2025 | $1.39 | $1.24 (-10.79%) | $1.39 | $1.15 | 107,724 | $113.10 M |
| 03/18/2025 | $0.98 | $1.15 (17.35%) | $1.26 | $0.88 | 122,200 | $107.69 M |
| 03/17/2025 | $0.99 | $0.97 (-2.01%) | $1.07 | $0.93 | 59,415 | $100.31 M |
| 03/14/2025 | $0.85 | $0.93 (9.48%) | $0.99 | $0.85 | 34,950 | $92.44 M |
| 03/13/2025 | $1.05 | $0.85 (-19.06%) | $1.05 | $0.84 | 20,615 | $83.59 M |
| 03/12/2025 | $0.86 | $0.89 (2.92%) | $1.00 | $0.86 | 30,646 | $85.07 M |
| 03/11/2025 | $0.73 | $0.83 (13.7%) | $0.85 | $0.71 | 31,585 | $81.87 M |
| 03/10/2025 | $0.86 | $0.80 (-6.98%) | $0.87 | $0.75 | 52,645 | $81.13 M |
| 03/07/2025 | $0.90 | $0.92 (1.81%) | $1.04 | $0.78 | 32,295 | $86.05 M |
| 03/06/2025 | $1.00 | $0.85 (-14.99%) | $1.00 | $0.85 | 27,933 | $80.89 M |
| 03/05/2025 | $1.00 | $1.02 (2%) | $1.09 | $0.90 | 81,605 | $88.51 M |
| 03/04/2025 | $0.77 | $0.98 (27.2%) | $0.98 | $0.77 | 79,828 | $80.40 M |
| 03/03/2025 | $1.28 | $0.83 (-35.16%) | $1.30 | $0.80 | 264,494 | $81.87 M |
| 02/28/2025 | $1.28 | $1.30 (1.56%) | $1.38 | $1.28 | 31,386 | $104.24 M |
| 02/27/2025 | $1.53 | $1.30 (-15.03%) | $1.53 | $1.27 | 25,303 | $102.77 M |
| 02/26/2025 | $1.90 | $1.45 (-23.68%) | $1.90 | $1.40 | 88,207 | $109.90 M |
| 02/25/2025 | $1.57 | $1.28 (-18.47%) | $1.67 | $1.28 | 149,591 | $103.51 M |
| 02/24/2025 | $1.69 | $1.59 (-5.92%) | $1.75 | $1.55 | 89,751 | $118.50 M |
| 02/21/2025 | $1.70 | $1.72 (1.18%) | $1.98 | $1.70 | 105,610 | $122.93 M |
| 02/20/2025 | $1.92 | $1.75 (-8.85%) | $1.92 | $1.68 | 97,349 | $123.67 M |
| 02/19/2025 | $2.54 | $1.95 (-23.23%) | $2.55 | $1.90 | 127,818 | $132.03 M |
| 02/18/2025 | $2.45 | $2.10 (-14.29%) | $2.46 | $2.07 | 144,878 | $145.79 M |
| 02/14/2025 | $2.35 | $2.42 (2.98%) | $2.80 | $2.07 | 308,718 | $156.37 M |
| 02/13/2025 | $2.03 | $2.33 (14.78%) | $2.56 | $1.98 | 488,633 | $152.92 M |
| 02/12/2025 | $1.81 | $1.97 (8.84%) | $2.01 | $1.80 | 122,652 | $134.73 M |
| 02/11/2025 | $1.99 | $1.85 (-7.04%) | $2.17 | $1.85 | 146,892 | $133.75 M |
| 02/10/2025 | $1.90 | $2.00 (5.26%) | $2.20 | $1.86 | 314,934 | $141.12 M |
| 02/07/2025 | $1.80 | $1.91 (6.11%) | $1.95 | $1.60 | 211,737 | $142.35 M |
| 02/06/2025 | $1.65 | $1.66 (0.61%) | $1.77 | $1.64 | 45,618 | $121.21 M |
| 02/05/2025 | $1.32 | $1.59 (20.45%) | $1.59 | $1.30 | 76,082 | $117.28 M |
| 02/04/2025 | $1.42 | $1.50 (5.63%) | $1.55 | $1.36 | 20,384 | $107.44 M |
| 02/03/2025 | $1.30 | $1.42 (9.23%) | $1.45 | $1.26 | 41,041 | $106.46 M |
| 01/31/2025 | $1.70 | $1.45 (-14.71%) | $1.77 | $1.45 | 73,821 | $109.90 M |
| 01/30/2025 | $1.44 | $1.46 (1.39%) | $1.59 | $1.41 | 71,928 | $113.10 M |
| 01/29/2025 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.32 | 41,595 | $110.64 M |
| 01/28/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.47 | 44,818 | $112.11 M |
| 01/27/2025 | $1.70 | $1.56 (-8.24%) | $1.70 | $1.54 | 84,430 | $113.83 M |
| 01/24/2025 | $1.76 | $1.75 (-0.57%) | $1.90 | $1.70 | 64,443 | $121.21 M |
| 01/23/2025 | $2.03 | $1.75 (-13.79%) | $2.03 | $1.68 | 118,511 | $126.86 M |
| 01/22/2025 | $2.03 | $1.93 (-4.93%) | $2.17 | $1.82 | 147,156 | $137.19 M |
| 01/21/2025 | $1.79 | $2.03 (13.41%) | $2.03 | $1.75 | 116,506 | $142.84 M |
| 01/17/2025 | $1.99 | $1.79 (-10.05%) | $1.99 | $1.79 | 101,909 | $124.65 M |
| 01/16/2025 | $2.12 | $1.86 (-12.26%) | $2.12 | $1.80 | 141,218 | $131.29 M |
| 01/15/2025 | $1.77 | $1.80 (1.69%) | $1.90 | $1.30 | 180,910 | $126.13 M |
| 01/14/2025 | $1.31 | $1.42 (8.4%) | $1.80 | $1.29 | 77,699 | $115.31 M |
| 01/13/2025 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.28 | 175,393 | $102.52 M |
| 01/10/2025 | $1.40 | $1.50 (7.14%) | $1.60 | $1.40 | 131,948 | $113.59 M |
| 01/08/2025 | $1.40 | $1.42 (1.43%) | $1.51 | $1.25 | 401,613 | $111.87 M |
| 01/07/2025 | $1.79 | $1.64 (-8.38%) | $1.99 | $1.38 | 196,266 | $120.23 M |
| 01/06/2025 | $2.36 | $1.91 (-19.07%) | $2.38 | $1.87 | 371,193 | $131.04 M |
| 01/03/2025 | $2.49 | $2.00 (-19.68%) | $2.49 | $1.81 | 215,812 | $144.81 M |
| 01/02/2025 | $2.40 | $2.16 (-10%) | $2.53 | $1.80 | 372,038 | $146.78 M |
| 12/31/2024 | $2.86 | $2.05 (-28.32%) | $3.00 | $2.01 | 606,714 | $153.91 M |
| 12/30/2024 | $1.87 | $2.16 (15.51%) | $2.58 | $1.72 | 762,461 | $169.40 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.
