Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
3.325
-0.915 (-21.58%)
At close: Mar 3, 2025, 4:00 PM
3.340
+0.015 (0.45%)
After-hours: Mar 3, 2025, 6:34 PM EST
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.20 | 4.28 | 3.15 | 3.33 | 3.33 | -21.58% | 2,811,903 |
| Feb 28, 2025 | 4.06 | 4.26 | 3.92 | 4.24 | 4.24 | 1.44% | 704,082 |
| Feb 27, 2025 | 4.61 | 4.69 | 4.12 | 4.18 | 4.18 | -6.59% | 841,076 |
| Feb 26, 2025 | 4.24 | 4.56 | 4.24 | 4.48 | 4.48 | 6.42% | 828,390 |
| Feb 25, 2025 | 4.70 | 4.74 | 4.10 | 4.21 | 4.21 | -12.76% | 1,668,580 |
| Feb 24, 2025 | 5.07 | 5.20 | 4.42 | 4.82 | 4.82 | -3.60% | 1,834,689 |
| Feb 21, 2025 | 5.09 | 5.28 | 4.85 | 5.00 | 5.00 | -0.50% | 1,219,782 |
| Feb 20, 2025 | 5.23 | 5.28 | 4.80 | 5.03 | 5.03 | -6.42% | 1,883,986 |
| Feb 19, 2025 | 5.82 | 5.85 | 5.28 | 5.37 | 5.37 | -9.44% | 2,126,654 |
| Feb 18, 2025 | 6.47 | 6.63 | 5.74 | 5.93 | 5.93 | -6.76% | 2,752,266 |
| Feb 14, 2025 | 6.44 | 6.86 | 5.94 | 6.36 | 6.36 | 2.25% | 3,866,596 |
| Feb 13, 2025 | 5.65 | 6.49 | 5.65 | 6.22 | 6.22 | 13.50% | 4,663,631 |
| Feb 12, 2025 | 5.28 | 5.55 | 5.15 | 5.48 | 5.48 | 0.74% | 1,247,804 |
| Feb 11, 2025 | 5.78 | 6.04 | 5.28 | 5.44 | 5.44 | -5.23% | 2,177,155 |
| Feb 10, 2025 | 5.98 | 6.12 | 5.42 | 5.74 | 5.74 | -0.86% | 3,680,773 |
| Feb 7, 2025 | 5.00 | 5.89 | 4.87 | 5.79 | 5.79 | 17.44% | 4,149,969 |
| Feb 6, 2025 | 5.00 | 5.41 | 4.85 | 4.93 | 4.93 | 3.35% | 2,015,866 |
| Feb 5, 2025 | 4.38 | 4.85 | 4.23 | 4.77 | 4.77 | 9.15% | 1,456,751 |
| Feb 4, 2025 | 4.36 | 4.50 | 4.29 | 4.37 | 4.37 | 0.92% | 830,229 |
| Feb 3, 2025 | 4.06 | 4.38 | 3.93 | 4.33 | 4.33 | -3.13% | 1,009,849 |
| Jan 31, 2025 | 4.66 | 4.97 | 4.41 | 4.47 | 4.47 | -2.83% | 2,796,509 |
| Jan 30, 2025 | 4.63 | 4.76 | 4.54 | 4.60 | 4.60 | 2.22% | 601,531 |
| Jan 29, 2025 | 4.50 | 4.59 | 4.28 | 4.50 | 4.50 | -1.32% | 868,420 |
| Jan 28, 2025 | 4.86 | 4.86 | 4.28 | 4.56 | 4.56 | -1.51% | 991,168 |
| Jan 27, 2025 | 4.60 | 4.76 | 4.43 | 4.63 | 4.63 | -6.09% | 1,245,201 |
| Jan 24, 2025 | 5.13 | 5.30 | 4.86 | 4.93 | 4.93 | -4.46% | 1,485,330 |
| Jan 23, 2025 | 5.41 | 5.60 | 5.12 | 5.16 | 5.16 | -7.53% | 1,490,207 |
| Jan 22, 2025 | 6.00 | 6.00 | 5.51 | 5.58 | 5.58 | -3.96% | 1,936,551 |
| Jan 21, 2025 | 5.26 | 5.83 | 4.94 | 5.81 | 5.81 | 14.60% | 2,228,520 |
| Jan 17, 2025 | 5.36 | 5.44 | 4.80 | 5.07 | 5.07 | -5.06% | 1,762,132 |
| Jan 16, 2025 | 5.23 | 5.59 | 5.09 | 5.34 | 5.34 | 4.09% | 1,778,592 |
| Jan 15, 2025 | 4.85 | 5.17 | 4.64 | 5.13 | 5.13 | 9.38% | 2,281,712 |
| Jan 14, 2025 | 4.44 | 4.93 | 4.44 | 4.69 | 4.69 | 12.47% | 1,868,421 |
| Jan 13, 2025 | 4.14 | 4.40 | 3.86 | 4.17 | 4.17 | -9.74% | 1,789,736 |
| Jan 10, 2025 | 4.54 | 4.81 | 4.40 | 4.62 | 4.62 | 1.54% | 1,525,187 |
| Jan 8, 2025 | 4.64 | 4.71 | 4.24 | 4.55 | 4.55 | -6.95% | 2,804,361 |
| Jan 7, 2025 | 5.40 | 5.55 | 4.76 | 4.89 | 4.89 | -8.26% | 3,306,243 |
| Jan 6, 2025 | 6.00 | 6.41 | 5.25 | 5.33 | 5.33 | -9.51% | 4,464,992 |
| Jan 3, 2025 | 5.80 | 6.18 | 5.43 | 5.89 | 5.89 | -1.34% | 3,144,052 |
| Jan 2, 2025 | 6.25 | 6.35 | 5.40 | 5.97 | 5.97 | -4.63% | 3,526,347 |
| Dec 31, 2024 | 7.50 | 7.66 | 5.99 | 6.26 | 6.26 | -9.14% | 5,795,229 |
| Dec 30, 2024 | 5.45 | 7.20 | 5.32 | 6.89 | 6.89 | 22.82% | 6,927,495 |
| Dec 27, 2024 | 6.16 | 6.54 | 5.18 | 5.61 | 5.61 | -2.60% | 5,556,777 |
| Dec 26, 2024 | 5.80 | 6.22 | 5.42 | 5.76 | 5.76 | 3.97% | 5,835,977 |
| Dec 24, 2024 | 5.79 | 6.16 | 5.00 | 5.54 | 5.54 | -2.98% | 4,750,402 |
| Dec 23, 2024 | 4.72 | 5.88 | 4.67 | 5.71 | 5.71 | 30.66% | 6,834,438 |
| Dec 20, 2024 | 4.21 | 4.89 | 4.21 | 4.37 | 4.37 | 3.55% | 6,012,642 |
| Dec 19, 2024 | 4.06 | 5.45 | 3.91 | 4.22 | 4.22 | 16.90% | 14,237,611 |
| Dec 18, 2024 | 3.20 | 4.40 | 3.17 | 3.61 | 3.61 | 14.24% | 8,080,460 |
| Dec 17, 2024 | 3.07 | 3.20 | 2.96 | 3.16 | 3.16 | 5.33% | 1,255,121 |
| Dec 16, 2024 | 3.19 | 3.21 | 2.91 | 3.00 | 3.00 | -5.36% | 1,520,634 |
| Dec 13, 2024 | 2.92 | 3.19 | 2.85 | 3.17 | 3.17 | 7.46% | 1,174,232 |
| Dec 12, 2024 | 3.43 | 3.46 | 2.89 | 2.95 | 2.95 | -15.71% | 2,089,467 |
| Dec 11, 2024 | 3.72 | 3.82 | 3.33 | 3.50 | 3.50 | -1.41% | 2,195,703 |
| Dec 10, 2024 | 3.32 | 3.79 | 3.16 | 3.55 | 3.55 | 5.65% | 2,470,610 |
| Dec 9, 2024 | 3.85 | 3.95 | 3.31 | 3.36 | 3.36 | -1.47% | 2,724,960 |
| Dec 6, 2024 | 3.12 | 3.55 | 3.00 | 3.41 | 3.41 | 17.59% | 3,090,654 |
| Dec 5, 2024 | 3.01 | 3.05 | 2.83 | 2.90 | 2.90 | -2.68% | 1,086,562 |
| Dec 4, 2024 | 3.06 | 3.33 | 2.91 | 2.98 | 2.98 | -0.67% | 1,565,992 |
| Dec 3, 2024 | 3.24 | 3.31 | 2.97 | 3.00 | 3.00 | -7.12% | 1,196,300 |
| Dec 2, 2024 | 3.68 | 3.94 | 3.17 | 3.23 | 3.23 | 3.53% | 3,947,699 |
| Nov 29, 2024 | 2.66 | 3.23 | 2.65 | 3.12 | 3.12 | 20.00% | 2,926,259 |
| Nov 27, 2024 | 2.57 | 2.65 | 2.48 | 2.60 | 2.60 | 2.77% | 657,656 |
| Nov 26, 2024 | 2.67 | 2.67 | 2.52 | 2.53 | 2.53 | -7.33% | 908,133 |
| Nov 25, 2024 | 2.50 | 2.88 | 2.47 | 2.73 | 2.73 | 11.89% | 1,818,781 |
| Nov 22, 2024 | 2.35 | 2.55 | 2.29 | 2.44 | 2.44 | - | 746,779 |
| Nov 21, 2024 | 2.55 | 2.64 | 2.25 | 2.44 | 2.44 | -4.69% | 1,601,224 |
| Nov 20, 2024 | 2.69 | 2.77 | 2.55 | 2.56 | 2.56 | -5.88% | 790,504 |
| Nov 19, 2024 | 2.59 | 2.81 | 2.54 | 2.72 | 2.72 | 2.26% | 1,285,732 |
| Nov 18, 2024 | 2.90 | 2.92 | 2.50 | 2.66 | 2.66 | -6.67% | 1,480,977 |
| Nov 15, 2024 | 3.35 | 3.41 | 2.60 | 2.85 | 2.85 | -22.87% | 2,426,115 |
| Nov 14, 2024 | 3.92 | 4.15 | 3.34 | 3.70 | 3.70 | -1.20% | 2,395,176 |
| Nov 13, 2024 | 3.40 | 4.40 | 3.13 | 3.74 | 3.74 | 21.82% | 6,258,780 |
| Nov 12, 2024 | 3.13 | 3.50 | 3.05 | 3.07 | 3.07 | -3.46% | 2,463,017 |
| Nov 11, 2024 | 3.10 | 3.35 | 2.95 | 3.18 | 3.18 | 15.64% | 2,643,579 |
| Nov 8, 2024 | 2.34 | 2.76 | 2.22 | 2.75 | 2.75 | 17.02% | 1,288,239 |
| Nov 7, 2024 | 2.25 | 2.39 | 2.08 | 2.35 | 2.35 | 2.17% | 533,918 |
| Nov 6, 2024 | 2.23 | 2.36 | 2.18 | 2.30 | 2.30 | 8.49% | 802,677 |
| Nov 5, 2024 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 4.95% | 324,144 |
| Nov 4, 2024 | 1.91 | 2.04 | 1.90 | 2.02 | 2.02 | 4.12% | 280,895 |
| Nov 1, 2024 | 1.95 | 1.98 | 1.90 | 1.94 | 1.94 | 2.11% | 288,422 |
| Oct 31, 2024 | 2.05 | 2.10 | 1.90 | 1.90 | 1.90 | -8.21% | 476,540 |
| Oct 30, 2024 | 2.19 | 2.22 | 2.04 | 2.07 | 2.07 | -6.76% | 433,532 |
| Oct 29, 2024 | 2.04 | 2.25 | 2.04 | 2.22 | 2.22 | 8.82% | 698,555 |
| Oct 28, 2024 | 1.98 | 2.10 | 1.97 | 2.04 | 2.04 | 3.55% | 381,084 |
| Oct 25, 2024 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | -2.48% | 276,622 |
| Oct 24, 2024 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 0.50% | 168,488 |
| Oct 23, 2024 | 1.99 | 2.01 | 1.92 | 2.01 | 2.01 | 0.50% | 605,658 |
| Oct 22, 2024 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | -3.38% | 549,761 |
| Oct 21, 2024 | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.48% | 269,775 |
| Oct 18, 2024 | 2.06 | 2.13 | 2.00 | 2.08 | 2.08 | 1.46% | 630,810 |
| Oct 17, 2024 | 2.16 | 2.19 | 2.05 | 2.05 | 2.05 | -5.96% | 490,657 |
| Oct 16, 2024 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 245,201 |
| Oct 15, 2024 | 2.18 | 2.20 | 2.10 | 2.12 | 2.12 | -1.85% | 420,725 |
| Oct 14, 2024 | 2.37 | 2.50 | 1.99 | 2.16 | 2.16 | -6.09% | 1,365,286 |
| Oct 11, 2024 | 2.15 | 2.54 | 2.14 | 2.30 | 2.30 | 9.00% | 1,677,944 |
| Oct 10, 2024 | 2.08 | 2.14 | 2.02 | 2.11 | 2.11 | 1.44% | 356,742 |
| Oct 9, 2024 | 2.09 | 2.23 | 2.03 | 2.08 | 2.08 | 1.96% | 551,898 |
| Oct 8, 2024 | 2.17 | 2.23 | 2.03 | 2.04 | 2.04 | -4.67% | 716,473 |
| Oct 7, 2024 | 2.20 | 2.20 | 2.09 | 2.14 | 2.14 | -0.47% | 409,355 |