Airship AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.50	2.58	2.40	2.40	2.40	-4.76%	451,067
May 14, 2026	2.44	2.56	2.36	2.52	2.52	2.02%	545,262
May 13, 2026	2.35	2.49	2.32	2.47	2.47	5.11%	434,614
May 12, 2026	2.50	2.52	2.32	2.35	2.35	-3.69%	531,086
May 11, 2026	2.51	2.69	2.29	2.44	2.44	-4.31%	1,103,295
May 8, 2026	2.52	2.57	2.40	2.55	2.55	1.19%	482,360
May 7, 2026	2.56	2.58	2.46	2.52	2.52	-1.56%	413,825
May 6, 2026	2.42	2.57	2.37	2.56	2.56	7.11%	605,393
May 5, 2026	2.51	2.52	2.35	2.39	2.39	-4.40%	390,394
May 4, 2026	2.42	2.59	2.41	2.50	2.50	2.46%	400,221
May 1, 2026	2.26	2.45	2.23	2.44	2.44	8.93%	484,326
Apr 30, 2026	2.25	2.28	2.20	2.24	2.24	1.36%	402,602
Apr 29, 2026	2.25	2.25	2.13	2.21	2.21	-1.78%	587,209
Apr 28, 2026	2.34	2.35	2.22	2.25	2.25	-5.46%	481,150
Apr 27, 2026	2.55	2.55	2.38	2.38	2.38	-5.56%	492,400
Apr 24, 2026	2.59	2.62	2.50	2.52	2.52	-0.79%	289,276
Apr 23, 2026	2.62	2.65	2.49	2.54	2.54	-4.51%	500,318
Apr 22, 2026	2.63	2.79	2.62	2.66	2.66	4.31%	598,689
Apr 21, 2026	2.55	2.69	2.51	2.55	2.55	2.41%	696,347
Apr 20, 2026	2.41	2.52	2.37	2.49	2.49	0.81%	545,153
Apr 17, 2026	2.60	2.62	2.47	2.47	2.47	-2.37%	559,743
Apr 16, 2026	2.53	2.56	2.40	2.53	2.53	2.43%	589,808
Apr 15, 2026	2.32	2.51	2.32	2.47	2.47	6.93%	535,261
Apr 14, 2026	2.26	2.39	2.26	2.31	2.31	4.52%	618,771
Apr 13, 2026	2.07	2.25	2.04	2.21	2.21	6.76%	495,503
Apr 10, 2026	2.07	2.10	2.04	2.07	2.07	-	425,940
Apr 9, 2026	2.12	2.16	2.03	2.07	2.07	-3.72%	435,617
Apr 8, 2026	2.36	2.38	2.13	2.15	2.15	-2.71%	516,909
Apr 7, 2026	2.28	2.32	2.21	2.21	2.21	-5.15%	311,431
Apr 6, 2026	2.28	2.39	2.25	2.33	2.33	3.56%	458,361
Apr 2, 2026	2.14	2.27	2.09	2.25	2.25	-0.88%	401,577
Apr 1, 2026	2.31	2.34	2.23	2.27	2.27	0.44%	437,284
Mar 31, 2026	2.13	2.28	2.10	2.26	2.26	9.18%	343,972
Mar 30, 2026	2.17	2.18	2.05	2.07	2.07	-2.36%	491,414
Mar 27, 2026	2.26	2.27	2.12	2.12	2.12	-8.23%	434,669
Mar 26, 2026	2.28	2.45	2.28	2.31	2.31	-1.28%	327,231
Mar 25, 2026	2.29	2.36	2.26	2.34	2.34	4.00%	311,430
Mar 24, 2026	2.39	2.43	2.25	2.25	2.25	-5.46%	291,178
Mar 23, 2026	2.51	2.59	2.37	2.38	2.38	4.39%	639,330
Mar 20, 2026	2.28	2.29	2.20	2.28	2.28	-0.87%	556,593
Mar 19, 2026	2.35	2.36	2.21	2.30	2.30	-4.17%	671,647
Mar 18, 2026	2.52	2.54	2.37	2.40	2.40	-5.14%	467,908
Mar 17, 2026	2.66	2.70	2.53	2.53	2.53	-4.89%	450,843
Mar 16, 2026	2.68	2.73	2.61	2.66	2.66	1.14%	343,686
Mar 13, 2026	2.74	2.78	2.59	2.63	2.63	-2.59%	242,143
Mar 12, 2026	2.76	2.79	2.70	2.70	2.70	-3.23%	197,798
Mar 11, 2026	2.73	2.81	2.66	2.79	2.79	2.20%	374,976
Mar 10, 2026	2.75	2.86	2.72	2.73	2.73	1.87%	315,214
Mar 9, 2026	2.58	2.73	2.53	2.68	2.68	1.13%	327,108
Mar 6, 2026	2.65	2.80	2.61	2.65	2.65	-3.64%	420,462