Daily trading records

Airship AI Holdings Historical Stock Prices by Trading Day

Airship AI Holdings daily open, high, low, close, volume and prior-session pric…

Direct answer

Review 60 recent trading days for Airship AI Holdings.

The verified trading-day record runs from May 29, 2026 through August 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Airship AI Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Airship AI Holdings's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through August 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+20.95%

From the August 17, 2026 close of $0.4301 to $0.5202 on August 24, 2026.

20-session performance

+2.00%

From the July 27, 2026 close of $0.51 to $0.5202 on August 24, 2026.

60-session performance

-40.55%

From the May 28, 2026 close of $0.875 to $0.5202 on August 24, 2026.

Airship AI Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.51$0.54$0.50$0.52025,170+$0.0201 (+4.02%)
$0.5032$0.5388$0.4675$0.500116,184-$0.0099 (-1.94%)
$0.5515$0.56$0.45$0.5121,327+$0.01 (+2.00%)
$0.55$0.55$0.45$0.506,712+$0.055 (+12.36%)
$0.499$0.499$0.4401$0.4452,328+$0.0149 (+3.46%)
$0.4564$0.485$0.43$0.43019,017-$0.0199 (-4.42%)
$0.43$0.45$0.43$0.451,846-$0.011 (-2.39%)
$0.4994$0.5473$0.46$0.46141,691-$0.04 (-7.98%)
$0.45$0.501$0.45$0.50113,997+$0.0012 (+0.24%)
$0.475$0.50$0.475$0.49984,990-$0.0002 (-0.04%)
$0.487$0.50$0.38$0.5013,078+$0.0031 (+0.62%)
$0.47$0.497$0.47$0.49693,854+$0.0269 (+5.72%)
$0.4425$0.47$0.4425$0.471,520+$0.03 (+6.82%)
$0.455$0.50$0.44$0.4415,225$0.00 (0.00%)
$0.425$0.44$0.41$0.445,477+$0.0126 (+2.95%)
$0.36$0.4274$0.36$0.42742,109+$0.0174 (+4.24%)
$0.4089$0.46$0.4089$0.413,938+$0.01 (+2.50%)
$0.35$0.41$0.35$0.4018,543$0.00 (0.00%)
$0.435$0.4749$0.40$0.407,844-$0.0899 (-18.35%)
$0.52$0.52$0.3985$0.489911,303-$0.0201 (-3.94%)
$0.51$0.51$0.51$0.511,681$0.00 (0.00%)
$0.51$0.545$0.51$0.514,397-$0.03 (-5.56%)
$0.54$0.55$0.54$0.541,019+$0.0021 (+0.39%)
$0.59$0.59$0.53$0.53791,508-$0.0121 (-2.20%)
$0.51$0.66$0.5034$0.5513,809+$0.0401 (+7.86%)
$0.445$0.5099$0.445$0.50996,419+$0.0599 (+13.31%)
$0.47$0.475$0.39$0.4515,694-$0.02 (-4.26%)
$0.53$0.53$0.47$0.4715,527-$0.10 (-17.54%)
$0.5783$0.67$0.53$0.5742,945-$0.11 (-16.18%)
$0.6499$0.69$0.6488$0.687,288+$0.07 (+11.48%)
$0.69$0.79$0.55$0.6142,985-$0.0725 (-10.62%)
$0.668$0.76$0.655$0.682514,633+$0.0075 (+1.11%)
$0.77$0.87$0.6553$0.67530,380-$0.0356 (-5.01%)
$0.6998$0.75$0.662$0.710614,122-$0.0094 (-1.31%)
$0.81$0.81$0.662$0.7221,688+$0.02 (+2.86%)
$0.81$0.81$0.651$0.7021,260$0.00 (0.00%)
$0.75$0.755$0.70$0.704,358-$0.08 (-10.26%)
$0.73$0.87$0.73$0.783,359+$0.02 (+2.63%)
$0.7081$0.76$0.70$0.7615,354$0.00 (0.00%)
$0.7501$0.81$0.67$0.7616,118-$0.01 (-1.30%)
$0.8131$0.8131$0.67$0.7722,535-$0.0431 (-5.30%)
$0.85$0.8575$0.7314$0.813116,834-$0.0444 (-5.18%)
$0.99$0.99$0.84$0.857519,223-$0.0437 (-4.85%)
$0.985$0.995$0.8825$0.901215,914-$0.0289 (-3.11%)
$0.98$0.98$0.9301$0.930111,880+$0.0301 (+3.34%)
$0.99$0.99$0.89$0.9023,247+$0.02 (+2.27%)
$0.82$0.88$0.82$0.88763+$0.0597 (+7.28%)
$1.03$1.03$0.8203$0.820316,299-$0.0797 (-8.86%)
$0.9373$1.05$0.86$0.9038,250-$0.11 (-10.89%)
$0.9701$1.03$0.9701$1.013,343-$0.01 (-0.98%)
$1.00$1.03$0.94$1.0225,850+$0.04 (+4.08%)
$0.95$1.04$0.95$0.9816,547+$0.0335 (+3.54%)
$0.88$0.96$0.7501$0.946520,193+$0.0765 (+8.79%)
$0.80$0.9839$0.80$0.8717,172+$0.01 (+1.16%)
$0.9851$1.03$0.8164$0.8638,855-$0.20 (-18.87%)
$1.02$1.10$1.02$1.0667,273+$0.05 (+4.95%)
$1.06$1.06$0.9899$1.0115,005-$0.04 (-3.81%)
$0.94$1.08$0.94$1.0547,237+$0.09 (+9.38%)
$0.99$0.995$0.94$0.9618,273+$0.0075 (+0.79%)
$0.90$0.98$0.83$0.952558,550+$0.0775 (+8.86%)

Verified data

Trading days shown
60
Coverage start
May 29, 2026
Coverage end
August 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Airship AI Holdings company profile.Review Airship AI Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Airship AI Holdings's latest verified closing price?

Airship AI Holdings closed at $0.5202 on August 24, 2026.

What period does Airship AI Holdings's price history cover?

The page shows 60 verified sessions from May 29, 2026 through August 24, 2026.

What data is included in Airship AI Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Airship AI Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Airship AI Holdings's daily prices?

Daily aggregate prices are provided by Polygon.