5 DAY PERFORMANCE
-7.00%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-35.86%
6 MONTH PERFORMANCE
+306.11%
YEAR-TO-DATE PERFORMANCE
-54.63%
1 YEAR PERFORMANCE
+113.79%
Airship AI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.02 | $0.94 (-7.85%) | $1.02 | $0.88 | 32,189 | $95.89 M |
| 04/30/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.89 | 11,863 | $95.64 M |
| 04/29/2025 | $1.00 | $1.01 (1%) | $1.04 | $0.91 | 7,024 | $98.10 M |
| 04/28/2025 | $1.03 | $0.96 (-6.81%) | $1.12 | $0.93 | 30,707 | $96.87 M |
| 04/25/2025 | $0.98 | $1.00 (1.61%) | $1.05 | $0.89 | 19,637 | $98.34 M |
| 04/24/2025 | $1.00 | $0.95 (-4.54%) | $1.05 | $0.89 | 26,136 | $90.72 M |
| 04/23/2025 | $0.96 | $0.95 (-0.93%) | $1.00 | $0.90 | 9,278 | $92.93 M |
| 04/22/2025 | $1.00 | $0.86 (-13.88%) | $1.00 | $0.84 | 16,225 | $89.49 M |
| 04/21/2025 | $0.89 | $0.97 (8.43%) | $1.07 | $0.81 | 35,881 | $85.80 M |
| 04/17/2025 | $0.86 | $0.85 (-0.87%) | $0.92 | $0.79 | 9,138 | $89.49 M |
| 04/16/2025 | $0.90 | $0.88 (-2.14%) | $0.97 | $0.79 | 58,621 | $88.26 M |
| 04/15/2025 | $0.90 | $0.90 (-0.51%) | $0.98 | $0.86 | 9,387 | $92.44 M |
| 04/14/2025 | $0.92 | $0.94 (2.29%) | $0.99 | $0.85 | 12,169 | $94.41 M |
| 04/11/2025 | $0.96 | $0.93 (-3.16%) | $0.96 | $0.83 | 13,196 | $91.46 M |
| 04/10/2025 | $0.96 | $0.80 (-17%) | $0.96 | $0.79 | 13,293 | $88.76 M |
| 04/09/2025 | $0.95 | $1.00 (5.65%) | $1.04 | $0.83 | 23,014 | $91.46 M |
| 04/08/2025 | $0.94 | $0.88 (-6.06%) | $1.07 | $0.87 | 9,622 | $84.33 M |
| 04/07/2025 | $0.86 | $0.96 (11.17%) | $1.06 | $0.65 | 26,625 | $90.23 M |
| 04/04/2025 | $1.01 | $0.83 (-18.32%) | $1.01 | $0.81 | 29,359 | $87.77 M |
| 04/03/2025 | $1.02 | $0.96 (-5.88%) | $1.04 | $0.94 | 22,186 | $95.39 M |
| 04/02/2025 | $0.99 | $1.10 (11.11%) | $1.12 | $0.99 | 33,983 | $99.57 M |
| 04/01/2025 | $0.97 | $1.00 (2.6%) | $1.13 | $0.93 | 49,053 | $97.11 M |
| 03/31/2025 | $1.26 | $1.12 (-11.11%) | $1.26 | $0.98 | 85,118 | $94.90 M |
| 03/28/2025 | $1.19 | $1.31 (10.08%) | $1.43 | $1.18 | 6,845 | $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 |
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.
