Skip to main content
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.440
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 20243.653.653.333.383.38-8.15%378,684
Aug 1, 20243.944.033.673.683.68-7.54%338,587
Jul 31, 20243.894.203.803.983.985.29%758,812
Jul 30, 20243.833.873.573.783.785.88%846,176
Jul 29, 20243.843.863.533.573.57-7.75%868,393
Jul 26, 20243.753.953.753.873.873.48%255,947
Jul 25, 20243.583.853.483.743.743.31%313,578
Jul 24, 20243.653.793.473.623.62-1.63%316,319
Jul 23, 20243.813.853.573.683.68-6.12%418,527
Jul 22, 20244.184.223.863.923.92-6.44%423,174
Jul 19, 20244.294.294.074.194.190.48%404,754
Jul 18, 20244.104.404.074.174.172.96%491,874
Jul 17, 20244.154.193.904.054.05-4.26%329,902
Jul 16, 20243.954.253.854.234.237.09%340,289
Jul 15, 20243.844.033.843.953.954.22%350,385
Jul 12, 20243.813.963.773.793.79-0.26%418,877
Jul 11, 20243.793.963.723.803.801.60%438,550
Jul 10, 20243.984.123.683.743.74-5.56%475,589
Jul 9, 20243.844.313.723.963.961.28%960,613
Jul 8, 20243.653.943.503.913.913.44%550,393
Jul 5, 20243.813.823.523.783.78-540,874