Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
4.940
+0.220 (4.66%)
At close: Jun 6, 2025, 4:00 PM
4.980
+0.040 (0.81%)
After-hours: Jun 6, 2025, 6:02 PM EDT

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.815.034.704.93-4.45%523,994
Jun 5, 20254.975.044.624.724.72-5.03%654,772
Jun 4, 20254.855.054.754.974.971.84%719,041
Jun 3, 20254.825.034.814.884.881.67%653,565
Jun 2, 20255.155.234.654.804.80-6.80%1,573,328
May 30, 20255.305.605.085.155.15-3.20%1,738,788
May 29, 20255.205.405.055.325.323.50%1,070,106
May 28, 20255.305.365.065.145.14-2.28%761,802
May 27, 20255.215.595.205.265.262.73%1,501,795
May 23, 20255.155.235.025.125.12-3.40%939,692
May 22, 20254.915.424.885.305.309.28%1,862,680
May 21, 20255.235.264.794.854.85-8.49%1,650,240
May 20, 20255.585.785.165.305.30-1.30%2,478,951
May 19, 20254.435.454.435.375.3721.22%4,542,699
May 16, 20254.134.514.014.434.4311.87%1,212,706
May 15, 20254.114.183.923.963.96-4.58%537,956
May 14, 20254.414.474.114.154.15-5.25%815,928
May 13, 20254.174.424.074.384.386.31%821,060
May 12, 20254.144.233.954.124.124.57%1,029,090
May 9, 20253.944.003.853.943.941.29%319,348
May 8, 20253.823.953.803.893.892.91%360,422
May 7, 20253.823.913.683.783.78-1.95%476,105
May 6, 20254.004.073.753.863.86-5.40%443,964
May 5, 20253.904.153.834.084.083.95%380,643
May 2, 20253.994.193.903.923.920.51%1,010,029
May 1, 20253.964.033.853.903.900.26%383,497
Apr 30, 20253.903.923.723.893.89-2.51%510,421
Apr 29, 20253.944.003.893.993.991.27%220,392
Apr 28, 20254.044.223.793.943.94-1.50%533,748
Apr 25, 20253.684.033.674.004.008.55%632,700
Apr 24, 20253.743.753.533.693.69-2.51%502,085
Apr 23, 20253.753.883.753.783.783.85%549,971
Apr 22, 20253.503.653.503.643.644.30%195,352
Apr 21, 20253.643.653.353.493.49-4.12%273,919
Apr 17, 20253.603.663.483.643.641.39%230,290
Apr 16, 20253.663.703.533.593.59-4.52%446,433
Apr 15, 20253.843.913.653.763.76-2.08%289,259
Apr 14, 20253.863.953.723.843.843.23%488,858
Apr 11, 20253.553.753.523.723.723.05%297,552
Apr 10, 20253.563.683.403.613.61-2.96%345,662
Apr 9, 20253.403.893.363.723.728.45%981,250
Apr 8, 20254.004.093.363.433.43-6.54%647,266
Apr 7, 20253.313.873.153.673.672.80%637,199
Apr 4, 20253.663.703.403.573.57-7.99%656,119
Apr 3, 20253.663.933.653.883.88-4.20%569,720
Apr 2, 20253.864.113.864.054.052.66%502,547
Apr 1, 20253.883.973.753.953.952.20%423,349
Mar 31, 20254.014.093.733.863.86-8.96%943,435
Mar 28, 20254.624.654.134.244.24-8.62%778,888
Mar 27, 20254.615.104.504.644.64-847,057