Airship AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.37	0.40	0.37	0.37	0.37	2.18%	4,289
Sep 24, 2026	0.42	0.42	0.36	0.36	0.36	-9.48%	977
Sep 23, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	14,972
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	3,729
Sep 21, 2026	0.39	0.42	0.38	0.41	0.41	5.13%	3,131
Sep 18, 2026	0.39	0.40	0.39	0.39	0.39	-	8,641
Sep 17, 2026	0.39	0.43	0.38	0.39	0.39	8.33%	8,076
Sep 16, 2026	0.40	0.43	0.36	0.36	0.36	-10.00%	26,962
Sep 15, 2026	0.40	0.43	0.36	0.40	0.40	-9.09%	1,834
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	-	102
Sep 11, 2026	0.46	0.48	0.39	0.44	0.44	-4.35%	16,531
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	-	2,759
Sep 9, 2026	0.50	0.50	0.46	0.46	0.46	-6.03%	1,507
Sep 4, 2026	0.49	0.50	0.49	0.49	0.49	-4.02%	2,108
Sep 2, 2026	0.47	0.53	0.46	0.51	0.51	10.87%	14,196
Sep 1, 2026	0.50	0.50	0.46	0.46	0.46	-11.50%	2,515
Aug 31, 2026	0.50	0.53	0.46	0.52	0.52	3.96%	13,076
Aug 28, 2026	0.50	0.54	0.50	0.50	0.50	-7.41%	8,077
Aug 27, 2026	0.51	0.57	0.50	0.54	0.54	5.37%	6,761
Aug 26, 2026	0.54	0.54	0.51	0.51	0.51	-13.49%	920
Aug 25, 2026	0.53	0.60	0.53	0.59	0.59	13.88%	1,604
Aug 24, 2026	0.51	0.54	0.50	0.52	0.52	4.02%	5,170
Aug 21, 2026	0.50	0.54	0.47	0.50	0.50	-1.94%	16,184
Aug 20, 2026	0.55	0.56	0.45	0.51	0.51	2.00%	21,327
Aug 19, 2026	0.55	0.55	0.45	0.50	0.50	12.36%	6,712
Aug 18, 2026	0.50	0.50	0.44	0.45	0.45	3.46%	2,328
Aug 17, 2026	0.46	0.49	0.43	0.43	0.43	-4.42%	9,017
Aug 14, 2026	0.43	0.45	0.43	0.45	0.45	-2.39%	1,846
Aug 13, 2026	0.50	0.55	0.46	0.46	0.46	-7.98%	41,691
Aug 12, 2026	0.45	0.50	0.45	0.50	0.50	0.24%	13,997
Aug 11, 2026	0.48	0.50	0.48	0.50	0.50	-0.04%	4,990
Aug 10, 2026	0.49	0.50	0.38	0.50	0.50	0.62%	13,077
Aug 7, 2026	0.47	0.50	0.47	0.50	0.50	5.72%	3,854
Aug 6, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	1,520
Aug 5, 2026	0.46	0.50	0.44	0.44	0.44	-	15,225
Aug 4, 2026	0.43	0.44	0.41	0.44	0.44	2.95%	5,477
Aug 3, 2026	0.36	0.43	0.36	0.43	0.43	4.24%	2,109
Jul 31, 2026	0.41	0.46	0.41	0.41	0.41	2.50%	3,938
Jul 30, 2026	0.35	0.41	0.35	0.40	0.40	-	18,543
Jul 29, 2026	0.44	0.47	0.40	0.40	0.40	-18.35%	7,844
Jul 28, 2026	0.52	0.52	0.40	0.49	0.49	-3.94%	11,303
Jul 27, 2026	0.51	0.51	0.51	0.51	0.51	-	1,681
Jul 24, 2026	0.51	0.55	0.51	0.51	0.51	-5.56%	4,397
Jul 23, 2026	0.54	0.55	0.54	0.54	0.54	0.39%	1,019
Jul 22, 2026	0.59	0.59	0.53	0.54	0.54	-2.20%	1,508
Jul 21, 2026	0.51	0.66	0.50	0.55	0.55	7.86%	13,809
Jul 20, 2026	0.45	0.51	0.45	0.51	0.51	13.31%	6,419
Jul 17, 2026	0.47	0.48	0.39	0.45	0.45	-4.26%	15,694
Jul 16, 2026	0.53	0.53	0.47	0.47	0.47	-17.54%	15,527
Jul 15, 2026	0.58	0.67	0.53	0.57	0.57	-16.18%	42,945