AIRS(AIRS)
AIRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.93 | $5.11 | $4.70 | $5.09 | 803,700 |
| 5/19/2026 | $4.77 | $5.05 | $4.68 | $4.86 | 1.07M |
| 5/18/2026 | $4.83 | $4.83 | $4.49 | $4.76 | 1.13M |
| 5/15/2026 | $4.58 | $4.81 | $4.37 | $4.80 | 1.15M |
| 5/14/2026 | $4.68 | $4.89 | $4.63 | $4.74 | 1.20M |
| 5/13/2026 | $4.21 | $4.67 | $4.08 | $4.66 | 1.56M |
| 5/12/2026 | $4.25 | $4.52 | $3.62 | $4.16 | 2.82M |
| 5/11/2026 | $3.92 | $4.57 | $3.89 | $4.35 | 3.02M |
| 5/8/2026 | $3.69 | $3.88 | $3.35 | $3.86 | 2.42M |
| 5/7/2026 | $3.52 | $3.75 | $3.44 | $3.46 | 1.08M |
| 5/6/2026 | $3.54 | $3.65 | $3.38 | $3.57 | 970,300 |
| 5/5/2026 | $3.49 | $3.73 | $3.40 | $3.52 | 1.77M |
| 5/4/2026 | $3.28 | $3.52 | $3.27 | $3.44 | 1.44M |
| 5/1/2026 | $2.71 | $3.63 | $2.68 | $3.32 | 3.87M |
| 4/30/2026 | $2.51 | $2.73 | $2.46 | $2.68 | 1.22M |
| 4/29/2026 | $2.49 | $2.56 | $2.43 | $2.54 | 1.04M |
| 4/28/2026 | $2.42 | $2.50 | $2.35 | $2.47 | 596,800 |
| 4/27/2026 | $2.41 | $2.47 | $2.40 | $2.45 | 528,346 |
| 4/24/2026 | $2.47 | $2.57 | $2.43 | $2.44 | 841,843 |
| 4/23/2026 | $2.64 | $2.67 | $2.42 | $2.49 | 752,507 |
| 4/22/2026 | $2.50 | $2.73 | $2.37 | $2.68 | 2.22M |
| 4/21/2026 | $2.64 | $2.73 | $2.44 | $2.45 | 1.52M |
| 4/20/2026 | $2.59 | $2.68 | $2.54 | $2.64 | 1.29M |
| 4/17/2026 | $2.69 | $2.76 | $2.51 | $2.56 | 1.29M |
| 4/16/2026 | $2.83 | $2.83 | $2.58 | $2.60 | 935,545 |
| 4/15/2026 | $2.61 | $2.81 | $2.60 | $2.79 | 1.23M |
| 4/14/2026 | $2.73 | $2.89 | $2.59 | $2.62 | 917,900 |
| 4/13/2026 | $2.64 | $2.75 | $2.54 | $2.69 | 682,762 |
| 4/10/2026 | $2.66 | $2.70 | $2.34 | $2.64 | 1.93M |
| 4/9/2026 | $2.76 | $2.84 | $2.61 | $2.71 | 1.47M |
| 4/8/2026 | $3.09 | $3.14 | $2.65 | $2.72 | 1.59M |
| 4/7/2026 | $3.06 | $3.18 | $2.89 | $2.94 | 1.43M |
| 4/6/2026 | $3.14 | $3.40 | $3.01 | $3.10 | 1.81M |
| 4/2/2026 | $2.58 | $3.19 | $2.55 | $3.17 | 3.46M |
| 4/1/2026 | $2.85 | $2.85 | $2.60 | $2.73 | 1.52M |
| 3/31/2026 | $2.80 | $2.98 | $2.76 | $2.83 | 1.34M |
| 3/30/2026 | $3.01 | $3.01 | $2.52 | $2.73 | 1.48M |
| 3/27/2026 | $3.18 | $3.18 | $2.75 | $2.87 | 2.00M |
| 3/26/2026 | $2.97 | $3.49 | $2.97 | $3.25 | 3.44M |
| 3/25/2026 | $2.88 | $3.11 | $2.68 | $3.05 | 2.58M |
| 3/24/2026 | $2.69 | $2.99 | $2.66 | $2.82 | 1.39M |
| 3/23/2026 | $2.74 | $3.20 | $2.55 | $2.78 | 3.80M |
| 3/20/2026 | $2.76 | $3.13 | $2.61 | $2.65 | 4.81M |
| 3/19/2026 | $2.69 | $2.84 | $2.46 | $2.72 | 2.30M |
| 3/18/2026 | $2.68 | $2.98 | $2.54 | $2.79 | 2.76M |
| 3/17/2026 | $2.88 | $2.92 | $2.29 | $2.69 | 5.77M |
| 3/16/2026 | $2.87 | $3.26 | $2.49 | $2.81 | 77.43M |
| 3/13/2026 | $2.21 | $2.21 | $1.84 | $1.85 | 948,200 |
| 3/12/2026 | $2.24 | $2.30 | $2.13 | $2.18 | 1.13M |
| 3/11/2026 | $1.94 | $2.28 | $1.93 | $2.26 | 1.01M |
| 3/10/2026 | $2.02 | $2.13 | $1.82 | $1.92 | 1.11M |
| 3/9/2026 | $2.12 | $2.12 | $1.78 | $2.06 | 1.79M |
| 3/6/2026 | $1.87 | $2.14 | $1.82 | $2.09 | 816,031 |
| 3/5/2026 | $1.95 | $2.09 | $1.83 | $1.85 | 859,537 |
| 3/4/2026 | $1.73 | $1.91 | $1.72 | $1.84 | 494,424 |
| 3/3/2026 | $1.62 | $1.80 | $1.52 | $1.74 | 1.09M |
| 3/2/2026 | $1.56 | $1.75 | $1.51 | $1.71 | 824,500 |
| 2/27/2026 | $1.74 | $1.74 | $1.57 | $1.58 | 462,941 |
| 2/26/2026 | $1.81 | $1.81 | $1.66 | $1.74 | 499,601 |
| 2/25/2026 | $1.74 | $1.86 | $1.74 | $1.80 | 353,300 |
| 2/24/2026 | $1.66 | $1.79 | $1.66 | $1.73 | 580,208 |
| 2/23/2026 | $1.84 | $1.85 | $1.62 | $1.65 | 611,907 |
| 2/20/2026 | $1.84 | $1.92 | $1.78 | $1.88 | 585,500 |