Airship AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.55	2.64	2.53	2.63	-	5.62%	252,892
Apr 20, 2026	2.41	2.52	2.37	2.49	2.49	0.81%	538,437
Apr 17, 2026	2.60	2.62	2.47	2.47	2.47	-2.37%	556,141
Apr 16, 2026	2.53	2.56	2.40	2.53	2.53	2.43%	583,433
Apr 15, 2026	2.32	2.51	2.32	2.47	2.47	6.93%	518,237
Apr 14, 2026	2.26	2.39	2.26	2.31	2.31	4.52%	618,760
Apr 13, 2026	2.07	2.25	2.04	2.21	2.21	6.76%	486,127
Apr 10, 2026	2.07	2.10	2.04	2.07	2.07	-	413,760
Apr 9, 2026	2.12	2.16	2.03	2.07	2.07	-3.72%	423,490
Apr 8, 2026	2.36	2.38	2.13	2.15	2.15	-2.71%	494,574
Apr 7, 2026	2.28	2.32	2.21	2.21	2.21	-5.15%	307,583
Apr 6, 2026	2.28	2.39	2.25	2.33	2.33	3.56%	455,272
Apr 2, 2026	2.14	2.27	2.09	2.25	2.25	-0.88%	400,811
Apr 1, 2026	2.31	2.34	2.23	2.27	2.27	0.44%	434,480
Mar 31, 2026	2.13	2.28	2.10	2.26	2.26	9.18%	341,069
Mar 30, 2026	2.17	2.18	2.05	2.07	2.07	-2.36%	487,069
Mar 27, 2026	2.26	2.27	2.12	2.12	2.12	-8.23%	431,316
Mar 26, 2026	2.28	2.45	2.28	2.31	2.31	-1.28%	323,551
Mar 25, 2026	2.29	2.36	2.26	2.34	2.34	4.00%	304,759
Mar 24, 2026	2.39	2.43	2.25	2.25	2.25	-5.46%	275,175
Mar 23, 2026	2.51	2.59	2.37	2.38	2.38	4.39%	637,572
Mar 20, 2026	2.28	2.29	2.20	2.28	2.28	-0.87%	554,034
Mar 19, 2026	2.35	2.36	2.21	2.30	2.30	-4.17%	664,620
Mar 18, 2026	2.52	2.54	2.37	2.40	2.40	-5.14%	465,519
Mar 17, 2026	2.66	2.70	2.53	2.53	2.53	-4.89%	400,238
Mar 16, 2026	2.68	2.73	2.61	2.66	2.66	1.14%	343,057
Mar 13, 2026	2.74	2.78	2.59	2.63	2.63	-2.59%	239,660
Mar 12, 2026	2.76	2.79	2.70	2.70	2.70	-3.23%	188,459
Mar 11, 2026	2.73	2.81	2.66	2.79	2.79	2.20%	369,210
Mar 10, 2026	2.75	2.86	2.72	2.73	2.73	1.87%	312,367
Mar 9, 2026	2.58	2.73	2.53	2.68	2.68	1.13%	324,988
Mar 6, 2026	2.65	2.80	2.61	2.65	2.65	-3.64%	419,154
Mar 5, 2026	2.70	2.77	2.62	2.75	2.75	1.10%	409,901
Mar 4, 2026	2.73	2.85	2.66	2.72	2.72	-0.73%	370,654
Mar 3, 2026	2.71	2.80	2.66	2.74	2.74	-3.18%	522,292
Mar 2, 2026	2.60	2.89	2.58	2.83	2.83	3.66%	517,870
Feb 27, 2026	2.75	2.76	2.64	2.73	2.73	-4.21%	396,158
Feb 26, 2026	2.80	2.87	2.73	2.85	2.85	1.42%	479,759
Feb 25, 2026	2.92	2.97	2.80	2.81	2.81	-3.44%	592,659
Feb 24, 2026	2.51	2.97	2.51	2.91	2.91	17.34%	1,181,795
Feb 23, 2026	2.43	2.52	2.39	2.48	2.48	0.40%	468,327
Feb 20, 2026	2.42	2.57	2.42	2.47	2.47	1.23%	376,272
Feb 19, 2026	2.40	2.49	2.37	2.44	2.44	0.83%	563,731
Feb 18, 2026	2.45	2.53	2.36	2.42	2.42	-0.41%	480,098
Feb 17, 2026	2.46	2.53	2.41	2.43	2.43	-	561,538
Feb 13, 2026	2.42	2.57	2.39	2.43	2.43	0.41%	400,430
Feb 12, 2026	2.55	2.55	2.38	2.42	2.42	-3.20%	397,916
Feb 11, 2026	2.64	2.64	2.40	2.50	2.50	-3.85%	632,397
Feb 10, 2026	2.73	2.78	2.57	2.60	2.60	-4.41%	540,383
Feb 9, 2026	2.79	2.81	2.62	2.72	2.72	-0.37%	637,030