Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
3.400
+0.180 (5.59%)
At close: Jan 27, 2026, 4:00 PM EST
3.480
+0.080 (2.35%)
After-hours: Jan 27, 2026, 7:58 PM EST
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.25 | 3.48 | 3.16 | 3.40 | 3.40 | 5.59% | 1,128,849 |
| Jan 26, 2026 | 3.52 | 3.55 | 3.21 | 3.22 | 3.22 | -9.30% | 1,318,074 |
| Jan 23, 2026 | 3.73 | 3.84 | 3.52 | 3.55 | 3.55 | -4.83% | 688,810 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.73 | 3.73 | 3.73 | -3.37% | 889,318 |
| Jan 21, 2026 | 4.02 | 4.08 | 3.59 | 3.86 | 3.86 | -2.65% | 1,498,966 |
| Jan 20, 2026 | 4.00 | 4.31 | 3.87 | 3.97 | 3.97 | -8.22% | 1,913,707 |
| Jan 16, 2026 | 3.86 | 4.32 | 3.73 | 4.32 | 4.32 | 20.00% | 4,374,955 |
| Jan 15, 2026 | 3.15 | 3.65 | 3.11 | 3.60 | 3.60 | 15.02% | 2,083,745 |
| Jan 14, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | -0.32% | 370,111 |
| Jan 13, 2026 | 3.20 | 3.24 | 3.09 | 3.14 | 3.14 | -1.88% | 412,639 |
| Jan 12, 2026 | 3.14 | 3.26 | 3.10 | 3.20 | 3.20 | 3.23% | 535,347 |
| Jan 9, 2026 | 3.27 | 3.27 | 3.08 | 3.10 | 3.10 | -4.91% | 633,014 |
| Jan 8, 2026 | 3.07 | 3.34 | 3.07 | 3.26 | 3.26 | 6.19% | 733,305 |
| Jan 7, 2026 | 3.20 | 3.27 | 3.05 | 3.07 | 3.07 | -1.60% | 512,721 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.05 | 3.12 | 3.12 | -4.88% | 752,434 |
| Jan 5, 2026 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 5.47% | 1,004,917 |
| Jan 2, 2026 | 2.92 | 3.17 | 2.92 | 3.11 | 3.11 | 7.61% | 857,011 |
| Dec 31, 2025 | 2.97 | 3.04 | 2.80 | 2.89 | 2.89 | -2.03% | 1,160,053 |
| Dec 30, 2025 | 3.02 | 3.29 | 2.93 | 2.95 | 2.95 | 6.88% | 2,772,348 |
| Dec 29, 2025 | 2.77 | 2.88 | 2.71 | 2.76 | 2.76 | -2.47% | 1,099,800 |
| Dec 26, 2025 | 2.99 | 3.00 | 2.80 | 2.83 | 2.83 | -4.71% | 680,834 |
| Dec 24, 2025 | 2.95 | 2.99 | 2.86 | 2.97 | 2.97 | 1.37% | 384,346 |
| Dec 23, 2025 | 2.97 | 3.01 | 2.88 | 2.93 | 2.93 | -2.33% | 555,611 |
| Dec 22, 2025 | 3.03 | 3.12 | 3.00 | 3.00 | 3.00 | - | 522,218 |
| Dec 19, 2025 | 2.88 | 3.08 | 2.88 | 3.00 | 3.00 | 5.26% | 1,024,620 |
| Dec 18, 2025 | 2.92 | 2.97 | 2.79 | 2.85 | 2.85 | 0.71% | 771,710 |
| Dec 17, 2025 | 3.09 | 3.13 | 2.82 | 2.83 | 2.83 | -7.52% | 617,824 |
| Dec 16, 2025 | 2.91 | 3.09 | 2.90 | 3.06 | 3.06 | 4.44% | 678,995 |
| Dec 15, 2025 | 3.12 | 3.16 | 2.90 | 2.93 | 2.93 | -4.25% | 858,837 |
| Dec 12, 2025 | 3.30 | 3.38 | 3.06 | 3.06 | 3.06 | -6.71% | 635,350 |
| Dec 11, 2025 | 3.33 | 3.44 | 3.26 | 3.28 | 3.28 | -4.65% | 704,504 |
| Dec 10, 2025 | 3.51 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 525,287 |
| Dec 9, 2025 | 3.59 | 3.62 | 3.49 | 3.52 | 3.52 | -3.03% | 539,314 |
| Dec 8, 2025 | 3.77 | 3.78 | 3.47 | 3.63 | 3.63 | -2.16% | 607,344 |
| Dec 5, 2025 | 3.90 | 3.91 | 3.70 | 3.71 | 3.71 | -4.87% | 455,424 |
| Dec 4, 2025 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | 3.17% | 630,388 |
| Dec 3, 2025 | 3.58 | 3.80 | 3.51 | 3.78 | 3.78 | 6.78% | 495,761 |
| Dec 2, 2025 | 3.60 | 3.79 | 3.54 | 3.54 | 3.54 | -0.84% | 648,271 |
| Dec 1, 2025 | 3.60 | 3.64 | 3.46 | 3.57 | 3.57 | -2.99% | 604,971 |
| Nov 28, 2025 | 3.73 | 3.76 | 3.61 | 3.68 | 3.68 | 0.82% | 444,289 |
| Nov 26, 2025 | 3.65 | 3.72 | 3.50 | 3.65 | 3.65 | 1.39% | 982,125 |
| Nov 25, 2025 | 3.24 | 3.73 | 3.22 | 3.60 | 3.60 | 16.88% | 2,189,903 |
| Nov 24, 2025 | 3.10 | 3.18 | 2.98 | 3.08 | 3.08 | 0.82% | 1,131,390 |
| Nov 21, 2025 | 3.10 | 3.22 | 2.98 | 3.06 | 3.06 | -0.49% | 866,140 |
| Nov 20, 2025 | 3.35 | 3.44 | 3.06 | 3.07 | 3.07 | -3.76% | 748,554 |
| Nov 19, 2025 | 3.20 | 3.55 | 3.14 | 3.19 | 3.19 | -0.62% | 1,096,665 |
| Nov 18, 2025 | 2.97 | 3.27 | 2.97 | 3.21 | 3.21 | 8.08% | 1,027,944 |
| Nov 17, 2025 | 3.29 | 3.35 | 2.92 | 2.97 | 2.97 | -11.08% | 1,234,696 |
| Nov 14, 2025 | 3.38 | 3.57 | 3.33 | 3.34 | 3.34 | -6.44% | 763,658 |
| Nov 13, 2025 | 3.92 | 3.92 | 3.48 | 3.57 | 3.57 | -8.70% | 1,529,145 |