Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
5.78
+0.09 (1.58%)
At close: Jul 18, 2025, 4:00 PM
5.85
+0.07 (1.21%)
After-hours: Jul 18, 2025, 7:54 PM EDT
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 5.89 | 6.26 | 5.73 | 6.06 | 6.06 | 2.89% | 1,602,520 |
| Jul 3, 2025 | 5.90 | 6.17 | 5.70 | 5.89 | 5.89 | 1.20% | 961,744 |
| Jul 2, 2025 | 5.67 | 5.93 | 5.58 | 5.82 | 5.82 | 5.05% | 1,248,750 |
| Jul 1, 2025 | 5.98 | 5.98 | 5.40 | 5.54 | 5.54 | -5.94% | 1,997,568 |
| Jun 30, 2025 | 5.69 | 6.28 | 5.65 | 5.89 | 5.89 | 6.51% | 2,807,312 |
| Jun 27, 2025 | 5.99 | 5.99 | 5.42 | 5.53 | 5.53 | -3.66% | 3,062,025 |
| Jun 26, 2025 | 5.76 | 5.99 | 5.58 | 5.74 | 5.74 | 3.99% | 1,989,633 |
| Jun 25, 2025 | 5.68 | 5.94 | 5.41 | 5.52 | 5.52 | 2.60% | 2,420,924 |
| Jun 24, 2025 | 5.50 | 5.91 | 5.32 | 5.38 | 5.38 | 3.07% | 1,931,032 |
| Jun 23, 2025 | 5.54 | 5.80 | 4.99 | 5.22 | 5.22 | -0.38% | 2,803,135 |
| Jun 20, 2025 | 4.75 | 5.29 | 4.60 | 5.24 | 5.24 | 11.97% | 2,821,232 |
| Jun 18, 2025 | 4.93 | 5.03 | 4.65 | 4.68 | 4.68 | -5.65% | 922,404 |
| Jun 17, 2025 | 5.00 | 5.15 | 4.91 | 4.96 | 4.96 | -2.55% | 498,275 |
| Jun 16, 2025 | 4.74 | 5.11 | 4.71 | 5.09 | 5.09 | 8.30% | 684,040 |
| Jun 13, 2025 | 4.80 | 4.89 | 4.65 | 4.70 | 4.70 | -4.28% | 703,939 |
| Jun 12, 2025 | 4.99 | 5.13 | 4.86 | 4.91 | 4.91 | -1.60% | 656,046 |
| Jun 11, 2025 | 5.03 | 5.42 | 4.95 | 4.99 | 4.99 | 1.42% | 1,372,273 |
| Jun 10, 2025 | 5.12 | 5.16 | 4.86 | 4.92 | 4.92 | -3.15% | 698,772 |
| Jun 9, 2025 | 5.00 | 5.30 | 5.00 | 5.08 | 5.08 | 2.83% | 1,074,015 |
| Jun 6, 2025 | 4.78 | 5.03 | 4.70 | 4.94 | 4.94 | 4.66% | 582,401 |
| 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 |