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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.81 | 5.03 | 4.70 | 4.93 | - | 4.45% | 523,994 |
| Jun 5, 2025 | 4.97 | 5.04 | 4.62 | 4.72 | 4.72 | -5.03% | 654,772 |
| Jun 4, 2025 | 4.85 | 5.05 | 4.75 | 4.97 | 4.97 | 1.84% | 719,041 |
| Jun 3, 2025 | 4.82 | 5.03 | 4.81 | 4.88 | 4.88 | 1.67% | 653,565 |
| Jun 2, 2025 | 5.15 | 5.23 | 4.65 | 4.80 | 4.80 | -6.80% | 1,573,328 |
| May 30, 2025 | 5.30 | 5.60 | 5.08 | 5.15 | 5.15 | -3.20% | 1,738,788 |
| May 29, 2025 | 5.20 | 5.40 | 5.05 | 5.32 | 5.32 | 3.50% | 1,070,106 |
| May 28, 2025 | 5.30 | 5.36 | 5.06 | 5.14 | 5.14 | -2.28% | 761,802 |
| May 27, 2025 | 5.21 | 5.59 | 5.20 | 5.26 | 5.26 | 2.73% | 1,501,795 |
| May 23, 2025 | 5.15 | 5.23 | 5.02 | 5.12 | 5.12 | -3.40% | 939,692 |
| May 22, 2025 | 4.91 | 5.42 | 4.88 | 5.30 | 5.30 | 9.28% | 1,862,680 |
| May 21, 2025 | 5.23 | 5.26 | 4.79 | 4.85 | 4.85 | -8.49% | 1,650,240 |
| May 20, 2025 | 5.58 | 5.78 | 5.16 | 5.30 | 5.30 | -1.30% | 2,478,951 |
| May 19, 2025 | 4.43 | 5.45 | 4.43 | 5.37 | 5.37 | 21.22% | 4,542,699 |
| May 16, 2025 | 4.13 | 4.51 | 4.01 | 4.43 | 4.43 | 11.87% | 1,212,706 |
| May 15, 2025 | 4.11 | 4.18 | 3.92 | 3.96 | 3.96 | -4.58% | 537,956 |
| May 14, 2025 | 4.41 | 4.47 | 4.11 | 4.15 | 4.15 | -5.25% | 815,928 |
| May 13, 2025 | 4.17 | 4.42 | 4.07 | 4.38 | 4.38 | 6.31% | 821,060 |
| May 12, 2025 | 4.14 | 4.23 | 3.95 | 4.12 | 4.12 | 4.57% | 1,029,090 |
| May 9, 2025 | 3.94 | 4.00 | 3.85 | 3.94 | 3.94 | 1.29% | 319,348 |
| May 8, 2025 | 3.82 | 3.95 | 3.80 | 3.89 | 3.89 | 2.91% | 360,422 |
| May 7, 2025 | 3.82 | 3.91 | 3.68 | 3.78 | 3.78 | -1.95% | 476,105 |
| May 6, 2025 | 4.00 | 4.07 | 3.75 | 3.86 | 3.86 | -5.40% | 443,964 |
| May 5, 2025 | 3.90 | 4.15 | 3.83 | 4.08 | 4.08 | 3.95% | 380,643 |
| May 2, 2025 | 3.99 | 4.19 | 3.90 | 3.92 | 3.92 | 0.51% | 1,010,029 |
| May 1, 2025 | 3.96 | 4.03 | 3.85 | 3.90 | 3.90 | 0.26% | 383,497 |
| Apr 30, 2025 | 3.90 | 3.92 | 3.72 | 3.89 | 3.89 | -2.51% | 510,421 |
| Apr 29, 2025 | 3.94 | 4.00 | 3.89 | 3.99 | 3.99 | 1.27% | 220,392 |
| Apr 28, 2025 | 4.04 | 4.22 | 3.79 | 3.94 | 3.94 | -1.50% | 533,748 |
| Apr 25, 2025 | 3.68 | 4.03 | 3.67 | 4.00 | 4.00 | 8.55% | 632,700 |
| Apr 24, 2025 | 3.74 | 3.75 | 3.53 | 3.69 | 3.69 | -2.51% | 502,085 |
| Apr 23, 2025 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 3.85% | 549,971 |
| Apr 22, 2025 | 3.50 | 3.65 | 3.50 | 3.64 | 3.64 | 4.30% | 195,352 |
| Apr 21, 2025 | 3.64 | 3.65 | 3.35 | 3.49 | 3.49 | -4.12% | 273,919 |
| Apr 17, 2025 | 3.60 | 3.66 | 3.48 | 3.64 | 3.64 | 1.39% | 230,290 |
| Apr 16, 2025 | 3.66 | 3.70 | 3.53 | 3.59 | 3.59 | -4.52% | 446,433 |
| Apr 15, 2025 | 3.84 | 3.91 | 3.65 | 3.76 | 3.76 | -2.08% | 289,259 |
| Apr 14, 2025 | 3.86 | 3.95 | 3.72 | 3.84 | 3.84 | 3.23% | 488,858 |
| Apr 11, 2025 | 3.55 | 3.75 | 3.52 | 3.72 | 3.72 | 3.05% | 297,552 |
| Apr 10, 2025 | 3.56 | 3.68 | 3.40 | 3.61 | 3.61 | -2.96% | 345,662 |
| Apr 9, 2025 | 3.40 | 3.89 | 3.36 | 3.72 | 3.72 | 8.45% | 981,250 |
| Apr 8, 2025 | 4.00 | 4.09 | 3.36 | 3.43 | 3.43 | -6.54% | 647,266 |
| Apr 7, 2025 | 3.31 | 3.87 | 3.15 | 3.67 | 3.67 | 2.80% | 637,199 |
| Apr 4, 2025 | 3.66 | 3.70 | 3.40 | 3.57 | 3.57 | -7.99% | 656,119 |
| Apr 3, 2025 | 3.66 | 3.93 | 3.65 | 3.88 | 3.88 | -4.20% | 569,720 |
| Apr 2, 2025 | 3.86 | 4.11 | 3.86 | 4.05 | 4.05 | 2.66% | 502,547 |
| Apr 1, 2025 | 3.88 | 3.97 | 3.75 | 3.95 | 3.95 | 2.20% | 423,349 |
| Mar 31, 2025 | 4.01 | 4.09 | 3.73 | 3.86 | 3.86 | -8.96% | 943,435 |
| Mar 28, 2025 | 4.62 | 4.65 | 4.13 | 4.24 | 4.24 | -8.62% | 778,888 |
| Mar 27, 2025 | 4.61 | 5.10 | 4.50 | 4.64 | 4.64 | - | 847,057 |