Airship AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.70	1.98	1.70	1.72	1.72	-1.54%	103,611
Feb 20, 2025	1.92	1.92	1.68	1.75	1.75	-10.26%	97,349
Feb 19, 2025	2.54	2.55	1.90	1.95	1.95	-7.14%	127,818
Feb 18, 2025	2.45	2.46	2.07	2.10	2.10	-13.22%	144,878
Feb 14, 2025	2.35	2.80	2.07	2.42	2.42	3.86%	308,618
Feb 13, 2025	2.03	2.56	1.98	2.33	2.33	18.09%	488,633
Feb 12, 2025	1.81	2.01	1.80	1.97	1.97	6.59%	122,167
Feb 11, 2025	1.99	2.17	1.85	1.85	1.85	-7.45%	146,892
Feb 10, 2025	1.90	2.20	1.86	2.00	2.00	4.99%	314,759
Feb 7, 2025	1.80	1.95	1.60	1.91	1.91	14.76%	211,737
Feb 6, 2025	1.65	1.77	1.64	1.66	1.66	4.73%	45,618
Feb 5, 2025	1.32	1.59	1.30	1.59	1.59	5.67%	76,082
Feb 4, 2025	1.42	1.55	1.36	1.50	1.50	5.63%	20,138
Feb 3, 2025	1.30	1.45	1.26	1.42	1.42	-2.07%	41,041
Jan 31, 2025	1.70	1.77	1.45	1.45	1.45	-0.62%	73,521
Jan 30, 2025	1.44	1.59	1.41	1.46	1.46	0.62%	71,928
Jan 29, 2025	1.56	1.56	1.32	1.45	1.45	-8.23%	41,595
Jan 28, 2025	1.65	1.65	1.47	1.58	1.58	1.28%	44,718
Jan 27, 2025	1.70	1.70	1.54	1.56	1.56	-10.86%	84,430
Jan 24, 2025	1.76	1.90	1.70	1.75	1.75	-	64,443
Jan 23, 2025	2.03	2.03	1.68	1.75	1.75	-9.09%	118,022
Jan 22, 2025	2.03	2.17	1.82	1.93	1.93	-5.17%	147,074
Jan 21, 2025	1.79	2.03	1.75	2.03	2.03	13.41%	116,506
Jan 17, 2025	1.99	1.99	1.79	1.79	1.79	-3.76%	101,909
Jan 16, 2025	2.12	2.12	1.80	1.86	1.86	3.62%	141,218
Jan 15, 2025	1.77	1.90	1.30	1.80	1.80	26.32%	180,910
Jan 14, 2025	1.31	1.80	1.29	1.42	1.42	8.47%	77,699
Jan 13, 2025	1.50	1.50	1.28	1.31	1.31	-12.67%	175,275
Jan 10, 2025	1.40	1.60	1.40	1.50	1.50	5.63%	131,900
Jan 8, 2025	1.40	1.51	1.25	1.42	1.42	-13.41%	401,613
Jan 7, 2025	1.79	1.99	1.38	1.64	1.64	-14.14%	196,266
Jan 6, 2025	2.36	2.38	1.87	1.91	1.91	-4.50%	371,193
Jan 3, 2025	2.49	2.49	1.81	2.00	2.00	-7.41%	215,812
Jan 2, 2025	2.40	2.53	1.80	2.16	2.16	5.37%	372,038
Dec 31, 2024	2.86	3.00	2.01	2.05	2.05	-5.09%	606,714
Dec 30, 2024	1.87	2.58	1.72	2.16	2.16	23.43%	762,461
Dec 27, 2024	1.85	2.25	1.68	1.75	1.75	-7.41%	287,544
Dec 26, 2024	1.88	2.10	1.70	1.89	1.89	15.95%	500,670
Dec 24, 2024	1.90	2.00	1.35	1.63	1.63	-4.12%	518,429
Dec 23, 2024	1.02	1.76	1.02	1.70	1.70	57.41%	1,055,944
Dec 20, 2024	1.24	1.24	1.05	1.08	1.08	8.00%	372,172
Dec 19, 2024	0.66	1.33	0.66	1.00	1.00	47.45%	1,267,275
Dec 18, 2024	0.55	0.80	0.55	0.68	0.68	21.11%	716,658
Dec 17, 2024	0.57	0.58	0.52	0.56	0.56	7.69%	36,880
Dec 16, 2024	0.53	0.57	0.49	0.52	0.52	0.97%	54,394
Dec 13, 2024	0.59	0.59	0.51	0.52	0.52	2.90%	16,180
Dec 12, 2024	0.64	0.64	0.50	0.50	0.50	-13.71%	78,443
Dec 11, 2024	0.58	0.65	0.57	0.58	0.58	-9.09%	113,782
Dec 10, 2024	0.58	0.65	0.56	0.64	0.64	10.00%	108,137
Dec 9, 2024	0.54	0.65	0.53	0.58	0.58	7.43%	323,674
Dec 6, 2024	0.48	0.55	0.46	0.54	0.54	30.82%	229,344
Dec 5, 2024	0.55	0.56	0.41	0.41	0.41	-17.54%	113,391
Dec 4, 2024	0.59	0.64	0.47	0.50	0.50	4.14%	114,255
Dec 3, 2024	0.56	0.66	0.45	0.48	0.48	-11.82%	105,611
Dec 2, 2024	0.73	0.78	0.50	0.55	0.55	13.54%	264,303
Nov 29, 2024	0.42	0.50	0.40	0.48	0.48	13.61%	263,562
Nov 27, 2024	0.40	0.44	0.40	0.42	0.42	-1.74%	22,023
Nov 26, 2024	0.46	0.46	0.40	0.43	0.43	-6.52%	23,738
Nov 25, 2024	0.44	0.48	0.35	0.46	0.46	15.00%	163,970
Nov 22, 2024	0.45	0.45	0.35	0.40	0.40	-10.63%	68,701
Nov 21, 2024	0.32	0.46	0.28	0.45	0.45	65.72%	175,256
Nov 20, 2024	0.28	0.32	0.25	0.27	0.27	-3.88%	14,673
Nov 19, 2024	0.26	0.32	0.24	0.28	0.28	-6.33%	22,131
Nov 18, 2024	0.29	0.31	0.22	0.30	0.30	2.11%	88,003
Nov 15, 2024	0.39	0.40	0.28	0.29	0.29	-28.36%	136,821
Nov 14, 2024	0.40	0.43	0.33	0.41	0.41	2.52%	140,413
Nov 13, 2024	0.28	0.42	0.28	0.40	0.40	38.65%	983,161
Nov 12, 2024	0.30	0.32	0.28	0.29	0.29	-0.87%	156,320
Nov 11, 2024	0.26	0.35	0.26	0.29	0.29	21.27%	351,307
Nov 8, 2024	0.24	0.27	0.23	0.24	0.24	-	111,528
Nov 7, 2024	0.22	0.26	0.22	0.24	0.24	4.35%	23,856
Nov 6, 2024	0.21	0.25	0.21	0.23	0.23	-	23,582
Nov 5, 2024	0.23	0.27	0.23	0.23	0.23	-	27,914
Nov 4, 2024	0.23	0.23	0.22	0.23	0.23	0.44%	18,641
Nov 1, 2024	0.23	0.23	0.21	0.23	0.23	6.44%	17,510
Oct 31, 2024	0.23	0.23	0.21	0.22	0.22	-6.46%	16,415
Oct 30, 2024	0.23	0.23	0.20	0.23	0.23	0.04%	8,089
Oct 29, 2024	0.20	0.23	0.20	0.23	0.23	9.48%	30,140
Oct 28, 2024	0.21	0.21	0.20	0.21	0.21	-	28,439
Oct 25, 2024	0.22	0.22	0.20	0.21	0.21	-2.14%	26,880
Oct 24, 2024	0.20	0.23	0.20	0.21	0.21	2.19%	3,455
Oct 23, 2024	0.23	0.23	0.20	0.21	0.21	-8.70%	19,146
Oct 22, 2024	0.21	0.25	0.21	0.23	0.23	13.75%	5,866
Oct 21, 2024	0.24	0.26	0.20	0.20	0.20	-12.09%	72,092
Oct 18, 2024	0.22	0.23	0.22	0.23	0.23	-	5,571
Oct 17, 2024	0.21	0.23	0.21	0.23	0.23	4.55%	33,991
Oct 16, 2024	0.21	0.23	0.20	0.22	0.22	4.51%	37,059
Oct 15, 2024	0.22	0.23	0.21	0.21	0.21	0.24%	16,253
Oct 14, 2024	0.25	0.25	0.21	0.21	0.21	-12.46%	34,709
Oct 11, 2024	0.23	0.28	0.22	0.24	0.24	22.84%	88,850
Oct 10, 2024	0.23	0.23	0.20	0.20	0.20	-14.68%	8,729
Oct 9, 2024	0.20	0.23	0.20	0.23	0.23	7.67%	23,894
Oct 8, 2024	0.23	0.23	0.21	0.21	0.21	-7.16%	9,230
Oct 7, 2024	0.22	0.23	0.19	0.23	0.23	4.14%	39,999
Oct 4, 2024	0.21	0.23	0.18	0.22	0.22	-	67,749
Oct 3, 2024	0.21	0.22	0.19	0.22	0.22	9.95%	13,051
Oct 2, 2024	0.21	0.22	0.19	0.20	0.20	-13.04%	51,901
Oct 1, 2024	0.23	0.25	0.20	0.23	0.23	9.52%	87,248
Sep 30, 2024	0.24	0.24	0.20	0.21	0.21	-7.89%	16,024
Sep 27, 2024	0.19	0.25	0.19	0.23	0.23	-0.83%	49,137