Airship AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	2.11	2.13	2.02	2.04	-	-4.01%	116,501
Jul 15, 2026	2.17	2.22	2.11	2.12	2.12	-1.85%	265,321
Jul 14, 2026	2.19	2.23	2.14	2.16	2.16	-0.92%	217,742
Jul 13, 2026	2.19	2.19	2.11	2.18	2.18	-1.36%	255,671
Jul 10, 2026	2.24	2.28	2.19	2.21	2.21	-0.45%	273,984
Jul 9, 2026	2.23	2.25	2.16	2.22	2.22	1.83%	435,708
Jul 8, 2026	2.11	2.20	2.11	2.18	2.18	1.40%	295,292
Jul 7, 2026	2.16	2.18	2.06	2.15	2.15	-0.92%	447,916
Jul 6, 2026	2.31	2.33	2.16	2.17	2.17	-3.13%	529,865
Jul 2, 2026	2.43	2.48	2.24	2.24	2.24	-7.05%	663,736
Jul 1, 2026	2.40	2.56	2.39	2.41	2.41	0.84%	499,241
Jun 30, 2026	2.33	2.46	2.32	2.39	2.39	3.02%	502,995
Jun 29, 2026	2.40	2.47	2.30	2.32	2.32	0.87%	595,413
Jun 26, 2026	2.50	2.60	2.30	2.30	2.30	-10.85%	4,061,800
Jun 25, 2026	2.78	2.81	2.55	2.58	2.58	-7.86%	617,837
Jun 24, 2026	2.80	2.92	2.79	2.80	2.80	-	363,797
Jun 23, 2026	2.81	3.08	2.78	2.80	2.80	-2.10%	431,864
Jun 22, 2026	2.90	3.05	2.85	2.86	2.86	-1.38%	443,929
Jun 18, 2026	2.83	2.98	2.80	2.90	2.90	2.84%	417,661
Jun 17, 2026	2.84	2.93	2.73	2.82	2.82	1.08%	591,698
Jun 16, 2026	2.83	3.07	2.72	2.79	2.79	-0.71%	961,833
Jun 15, 2026	3.08	3.14	2.81	2.81	2.81	-6.64%	632,351
Jun 12, 2026	3.08	3.11	2.98	3.01	3.01	-1.95%	428,978
Jun 11, 2026	2.91	3.09	2.87	3.07	3.07	5.86%	629,763
Jun 10, 2026	2.80	3.05	2.79	2.90	2.90	2.11%	839,866
Jun 9, 2026	2.81	2.92	2.55	2.84	2.84	1.43%	898,825
Jun 8, 2026	2.75	2.93	2.65	2.80	2.80	1.45%	534,520
Jun 5, 2026	3.08	3.08	2.69	2.76	2.76	-12.10%	1,015,190
Jun 4, 2026	2.95	3.31	2.95	3.14	3.14	4.32%	855,385
Jun 3, 2026	3.12	3.14	2.95	3.01	3.01	-4.75%	664,602
Jun 2, 2026	3.14	3.32	3.07	3.16	3.16	6.04%	1,519,072
Jun 1, 2026	3.04	3.19	2.91	2.98	2.98	-1.32%	915,427
May 29, 2026	3.00	3.12	2.90	3.02	3.02	2.37%	952,574
May 28, 2026	2.54	2.99	2.50	2.95	2.95	16.60%	1,399,458
May 27, 2026	2.45	2.65	2.40	2.53	2.53	1.61%	582,166
May 26, 2026	2.57	2.58	2.42	2.49	2.49	-2.73%	727,415
May 22, 2026	2.33	2.57	2.32	2.56	2.56	9.40%	666,172
May 21, 2026	2.29	2.35	2.24	2.34	2.34	1.74%	474,014
May 20, 2026	2.30	2.33	2.22	2.30	2.30	-0.43%	338,232
May 19, 2026	2.33	2.40	2.30	2.31	2.31	-3.35%	350,795
May 18, 2026	2.40	2.44	2.27	2.39	2.39	-0.42%	530,874
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