Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
5.38
-0.10 (-1.82%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.41 | 5.45 | 5.18 | 5.38 | 5.38 | -1.82% | 832,490 |
| Sep 15, 2025 | 5.51 | 5.55 | 5.11 | 5.48 | 5.48 | 0.74% | 1,340,148 |
| Sep 12, 2025 | 4.87 | 5.48 | 4.84 | 5.44 | 5.44 | 19.04% | 3,378,978 |
| Sep 11, 2025 | 4.69 | 4.79 | 4.46 | 4.57 | 4.57 | -1.72% | 824,221 |
| Sep 10, 2025 | 4.38 | 4.70 | 4.35 | 4.65 | 4.65 | 7.39% | 732,185 |
| Sep 9, 2025 | 4.33 | 4.38 | 4.17 | 4.33 | 4.33 | 0.46% | 647,401 |
| Sep 8, 2025 | 4.33 | 4.41 | 4.24 | 4.31 | 4.31 | 0.23% | 508,760 |
| Sep 5, 2025 | 4.29 | 4.39 | 4.27 | 4.30 | 4.30 | -0.92% | 416,802 |
| Sep 4, 2025 | 4.33 | 4.39 | 4.25 | 4.34 | 4.34 | - | 471,402 |
| Sep 3, 2025 | 4.26 | 4.37 | 4.23 | 4.34 | 4.34 | 2.12% | 521,453 |
| Sep 2, 2025 | 4.30 | 4.38 | 4.17 | 4.25 | 4.25 | -4.92% | 674,014 |
| Aug 29, 2025 | 4.70 | 4.73 | 4.44 | 4.47 | 4.47 | -5.70% | 684,063 |
| Aug 28, 2025 | 4.64 | 4.85 | 4.64 | 4.74 | 4.74 | 2.16% | 511,010 |
| Aug 27, 2025 | 4.73 | 4.78 | 4.64 | 4.64 | 4.64 | -2.93% | 407,594 |
| Aug 26, 2025 | 4.83 | 4.86 | 4.69 | 4.78 | 4.78 | 2.14% | 406,120 |
| Aug 25, 2025 | 4.82 | 4.82 | 4.64 | 4.68 | 4.68 | -2.90% | 441,443 |
| Aug 22, 2025 | 4.61 | 4.84 | 4.58 | 4.82 | 4.82 | 2.99% | 421,033 |
| Aug 21, 2025 | 4.64 | 4.72 | 4.56 | 4.68 | 4.68 | -0.85% | 415,722 |
| Aug 20, 2025 | 4.72 | 4.73 | 4.47 | 4.72 | 4.72 | 2.16% | 767,897 |
| Aug 19, 2025 | 5.06 | 5.06 | 4.58 | 4.62 | 4.62 | -9.23% | 783,216 |
| Aug 18, 2025 | 4.88 | 5.13 | 4.82 | 5.09 | 5.09 | 3.04% | 770,604 |
| Aug 15, 2025 | 5.02 | 5.05 | 4.88 | 4.94 | 4.94 | -1.59% | 372,878 |
| Aug 14, 2025 | 5.11 | 5.16 | 4.84 | 5.02 | 5.02 | -2.14% | 665,885 |
| Aug 13, 2025 | 5.01 | 5.17 | 4.95 | 5.13 | 5.13 | 1.99% | 676,267 |
| Aug 12, 2025 | 4.94 | 5.07 | 4.89 | 5.03 | 5.03 | 3.07% | 481,262 |
| Aug 11, 2025 | 4.85 | 5.06 | 4.81 | 4.88 | 4.88 | 1.88% | 625,641 |
| Aug 8, 2025 | 4.75 | 4.80 | 4.64 | 4.79 | 4.79 | 2.13% | 631,301 |
| Aug 7, 2025 | 4.55 | 4.72 | 4.50 | 4.69 | 4.69 | 5.87% | 670,036 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.42 | 4.43 | 4.43 | -12.97% | 1,751,958 |
| Aug 5, 2025 | 5.15 | 5.19 | 5.00 | 5.09 | 5.09 | -1.36% | 514,436 |
| Aug 4, 2025 | 5.05 | 5.19 | 5.00 | 5.16 | 5.16 | 4.03% | 423,200 |
| Aug 1, 2025 | 4.99 | 5.07 | 4.80 | 4.96 | 4.96 | -4.43% | 1,089,740 |
| Jul 31, 2025 | 5.23 | 5.34 | 5.11 | 5.19 | 5.19 | 0.39% | 478,563 |
| Jul 30, 2025 | 5.18 | 5.29 | 5.08 | 5.17 | 5.17 | 1.57% | 571,854 |
| Jul 29, 2025 | 5.42 | 5.44 | 5.05 | 5.09 | 5.09 | -6.26% | 938,812 |
| Jul 28, 2025 | 5.69 | 5.71 | 5.25 | 5.43 | 5.43 | -4.23% | 947,132 |
| Jul 25, 2025 | 5.73 | 5.73 | 5.52 | 5.67 | 5.67 | -0.70% | 464,451 |
| Jul 24, 2025 | 5.86 | 5.94 | 5.71 | 5.71 | 5.71 | -2.56% | 497,169 |
| Jul 23, 2025 | 5.61 | 5.88 | 5.54 | 5.86 | 5.86 | 5.40% | 866,977 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.34 | 5.56 | 5.56 | -1.07% | 962,878 |
| Jul 21, 2025 | 5.95 | 6.30 | 5.56 | 5.62 | 5.62 | -2.77% | 2,093,778 |
| Jul 18, 2025 | 5.76 | 6.15 | 5.69 | 5.78 | 5.78 | 1.58% | 2,102,431 |
| Jul 17, 2025 | 5.48 | 5.93 | 5.45 | 5.69 | 5.69 | 2.15% | 1,481,125 |
| Jul 16, 2025 | 5.07 | 5.65 | 5.05 | 5.57 | 5.57 | 10.30% | 1,721,101 |
| Jul 15, 2025 | 5.30 | 5.31 | 4.90 | 5.05 | 5.05 | -3.26% | 1,544,888 |
| Jul 14, 2025 | 5.19 | 5.36 | 5.17 | 5.22 | 5.22 | 0.58% | 990,151 |
| Jul 11, 2025 | 5.61 | 5.75 | 5.17 | 5.19 | 5.19 | -7.65% | 1,655,211 |
| Jul 10, 2025 | 5.48 | 5.66 | 5.41 | 5.62 | 5.62 | - | 1,160,869 |
| Jul 9, 2025 | 5.89 | 5.95 | 5.49 | 5.62 | 5.62 | -3.60% | 1,588,329 |
| Jul 8, 2025 | 6.13 | 6.35 | 5.76 | 5.83 | 5.83 | -3.80% | 1,603,936 |