Skip to main content
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
5.54
-0.17 (-2.98%)
At close: Dec 24, 2024, 1:00 PM
5.59
+0.05 (0.90%)
After-hours: Dec 24, 2024, 4:57 PM EST

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20245.796.165.005.545.54-2.98%4,726,566
Dec 23, 20244.725.884.675.715.7130.66%6,834,438
Dec 20, 20244.214.894.214.374.373.55%6,012,642
Dec 19, 20244.065.453.914.224.2216.90%14,237,611
Dec 18, 20243.204.403.173.613.6114.24%8,080,460
Dec 17, 20243.073.202.963.163.165.33%1,255,121
Dec 16, 20243.193.212.913.003.00-5.36%1,520,634
Dec 13, 20242.923.192.853.173.177.46%1,174,232
Dec 12, 20243.433.462.892.952.95-15.71%2,089,467
Dec 11, 20243.723.823.333.503.50-1.41%2,195,703
Dec 10, 20243.323.793.163.553.555.65%2,470,610
Dec 9, 20243.853.953.313.363.36-1.47%2,724,960
Dec 6, 20243.123.553.003.413.4117.59%3,090,654
Dec 5, 20243.013.052.832.902.90-2.68%1,086,562
Dec 4, 20243.063.332.912.982.98-0.67%1,565,992
Dec 3, 20243.243.312.973.003.00-7.12%1,196,300
Dec 2, 20243.683.943.173.233.233.53%3,947,699
Nov 29, 20242.663.232.653.123.1220.00%2,926,259
Nov 27, 20242.572.652.482.602.602.77%657,656
Nov 26, 20242.672.672.522.532.53-7.33%908,133
Nov 25, 20242.502.882.472.732.7311.89%1,818,781
Nov 22, 20242.352.552.292.442.44-746,779
Nov 21, 20242.552.642.252.442.44-4.69%1,601,224
Nov 20, 20242.692.772.552.562.56-5.88%790,504
Nov 19, 20242.592.812.542.722.722.26%1,285,732
Nov 18, 20242.902.922.502.662.66-6.67%1,480,977
Nov 15, 20243.353.412.602.852.85-22.87%2,426,115
Nov 14, 20243.924.153.343.703.70-1.20%2,395,176
Nov 13, 20243.404.403.133.743.7421.82%6,258,780
Nov 12, 20243.133.503.053.073.07-3.46%2,463,017
Nov 11, 20243.103.352.953.183.1815.64%2,643,579
Nov 8, 20242.342.762.222.752.7517.02%1,288,239
Nov 7, 20242.252.392.082.352.352.17%533,918
Nov 6, 20242.232.362.182.302.308.49%802,677
Nov 5, 20242.022.122.022.122.124.95%324,144
Nov 4, 20241.912.041.902.022.024.12%280,895
Nov 1, 20241.951.981.901.941.942.11%288,422
Oct 31, 20242.052.101.901.901.90-8.21%476,540
Oct 30, 20242.192.222.042.072.07-6.76%433,532
Oct 29, 20242.042.252.042.222.228.82%698,555
Oct 28, 20241.982.101.972.042.043.55%381,084
Oct 25, 20241.982.011.961.971.97-2.48%276,622
Oct 24, 20242.002.021.952.022.020.50%168,488
Oct 23, 20241.992.011.922.012.010.50%605,658
Oct 22, 20242.072.081.952.002.00-3.38%549,761
Oct 21, 20242.112.112.042.072.07-0.48%269,775
Oct 18, 20242.062.132.002.082.081.46%630,810
Oct 17, 20242.162.192.052.052.05-5.96%490,657
Oct 16, 20242.122.182.102.182.182.83%245,201
Oct 15, 20242.182.202.102.122.12-1.85%420,725
Oct 14, 20242.372.501.992.162.16-6.09%1,365,286
Oct 11, 20242.152.542.142.302.309.00%1,677,944
Oct 10, 20242.082.142.022.112.111.44%356,742
Oct 9, 20242.092.232.032.082.081.96%551,898
Oct 8, 20242.172.232.032.042.04-4.67%716,473
Oct 7, 20242.202.202.092.142.14-0.47%409,355
Oct 4, 20242.132.172.042.152.151.18%339,306
Oct 3, 20242.202.252.052.132.13-2.07%417,895
Oct 2, 20242.172.232.112.172.17-1.81%348,652
Oct 1, 20242.502.532.102.212.21-3.91%1,078,609
Sep 30, 20242.462.462.262.302.30-6.50%421,091
Sep 27, 20242.392.552.352.462.464.24%416,190
Sep 26, 20242.272.372.222.362.364.42%376,062
Sep 25, 20242.332.362.222.262.26-3.00%305,603
Sep 24, 20242.422.432.272.332.33-2.92%370,520
Sep 23, 20242.502.542.322.402.40-3.23%346,442
Sep 20, 20242.482.502.382.482.48-762,033
Sep 19, 20242.592.612.442.482.48-3.13%391,332
Sep 18, 20242.602.692.442.562.56-1.54%479,021
Sep 17, 20242.702.762.552.602.60-0.76%401,696
Sep 16, 20242.732.742.592.622.62-3.68%441,695
Sep 13, 20242.762.852.682.722.72-1.45%347,888
Sep 12, 20242.722.842.702.762.760.36%242,348
Sep 11, 20242.742.792.652.752.750.36%259,675
Sep 10, 20242.772.862.632.742.740.37%279,251
Sep 9, 20242.762.872.712.732.73-0.91%284,302
Sep 6, 20242.862.892.702.762.76-4.34%342,864
Sep 5, 20242.963.032.852.882.88-2.70%239,553
Sep 4, 20242.953.132.902.962.96-1.33%267,879
Sep 3, 20243.043.042.803.003.00-3.54%643,717
Aug 30, 20242.883.282.863.113.1117.36%3,152,991
Aug 29, 20243.023.072.642.652.65-10.17%919,216
Aug 28, 20243.063.082.882.952.95-3.28%440,173
Aug 27, 20243.243.243.013.053.05-6.15%416,628
Aug 26, 20243.333.393.173.253.25-4.13%408,703
Aug 23, 20243.473.553.103.393.39-2.31%994,479
Aug 22, 20243.853.883.453.473.47-9.28%853,321
Aug 21, 20243.713.883.633.833.833.38%751,768
Aug 20, 20243.853.903.483.703.70-0.27%1,522,218
Aug 19, 20243.614.123.473.713.713.92%1,561,165
Aug 16, 20242.853.802.743.573.5724.83%3,503,184
Aug 15, 20243.173.232.702.862.8613.49%10,848,467
Aug 14, 20242.832.902.442.522.52-10.95%721,581
Aug 13, 20242.863.002.742.832.830.35%255,600
Aug 12, 20243.013.032.792.822.82-7.08%315,105
Aug 9, 20243.023.093.023.043.040.83%147,075
Aug 8, 20243.053.122.783.013.01-2.59%266,086
Aug 7, 20243.193.373.073.093.09-2.52%311,301
Aug 6, 20243.223.293.123.173.170.32%194,795
Aug 5, 20243.003.313.003.163.16-6.51%299,145