Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
1.900
-0.170 (-8.21%)
At close: Oct 31, 2024, 4:00 PM
1.960
+0.060 (3.16%)
After-hours: Oct 31, 2024, 7:00 PM EDT
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.05 | 2.10 | 1.90 | 1.90 | 1.90 | -8.21% | 474,571 |
| 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% | 698,600 |
| Oct 28, 2024 | 1.98 | 2.10 | 1.97 | 2.04 | 2.04 | 3.55% | 381,100 |
| 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% | 168,500 |
| Oct 23, 2024 | 1.99 | 2.01 | 1.92 | 2.01 | 2.01 | 0.50% | 605,700 |
| Oct 22, 2024 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | -3.38% | 549,800 |
| Oct 21, 2024 | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.48% | 269,800 |
| 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% | 490,700 |
| 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% | 1,365,300 |
| 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% | 551,900 |
| Oct 8, 2024 | 2.17 | 2.23 | 2.03 | 2.04 | 2.04 | -4.67% | 716,500 |
| Oct 7, 2024 | 2.20 | 2.20 | 2.09 | 2.14 | 2.14 | -0.47% | 409,355 |
| Oct 4, 2024 | 2.13 | 2.17 | 2.04 | 2.15 | 2.15 | 0.94% | 339,306 |
| Oct 3, 2024 | 2.20 | 2.25 | 2.05 | 2.13 | 2.13 | -1.84% | 417,900 |
| Oct 2, 2024 | 2.17 | 2.23 | 2.11 | 2.17 | 2.17 | -1.81% | 348,700 |
| Oct 1, 2024 | 2.50 | 2.53 | 2.10 | 2.21 | 2.21 | -3.91% | 1,078,609 |
| Sep 30, 2024 | 2.46 | 2.46 | 2.26 | 2.30 | 2.30 | -6.50% | 421,091 |
| Sep 27, 2024 | 2.39 | 2.55 | 2.35 | 2.46 | 2.46 | 4.24% | 416,200 |
| Sep 26, 2024 | 2.27 | 2.37 | 2.22 | 2.36 | 2.36 | 4.42% | 376,100 |
| Sep 25, 2024 | 2.33 | 2.36 | 2.22 | 2.26 | 2.26 | -3.00% | 305,603 |
| Sep 24, 2024 | 2.42 | 2.43 | 2.27 | 2.33 | 2.33 | -2.92% | 370,520 |
| Sep 23, 2024 | 2.50 | 2.54 | 2.32 | 2.40 | 2.40 | -3.23% | 346,442 |
| Sep 20, 2024 | 2.48 | 2.50 | 2.38 | 2.48 | 2.48 | - | 762,033 |
| Sep 19, 2024 | 2.59 | 2.61 | 2.44 | 2.48 | 2.48 | -3.13% | 391,332 |
| Sep 18, 2024 | 2.60 | 2.69 | 2.44 | 2.56 | 2.56 | -1.54% | 479,021 |
| Sep 17, 2024 | 2.70 | 2.76 | 2.55 | 2.60 | 2.60 | -0.76% | 401,700 |
| Sep 16, 2024 | 2.73 | 2.74 | 2.59 | 2.62 | 2.62 | -3.68% | 441,700 |
| Sep 13, 2024 | 2.76 | 2.85 | 2.68 | 2.72 | 2.72 | -1.45% | 347,900 |
| Sep 12, 2024 | 2.72 | 2.84 | 2.70 | 2.76 | 2.76 | 0.36% | 242,348 |
| Sep 11, 2024 | 2.74 | 2.79 | 2.65 | 2.75 | 2.75 | 0.36% | 259,700 |
| Sep 10, 2024 | 2.77 | 2.86 | 2.63 | 2.74 | 2.74 | 0.37% | 279,300 |
| Sep 9, 2024 | 2.76 | 2.87 | 2.71 | 2.73 | 2.73 | -1.09% | 284,302 |
| Sep 6, 2024 | 2.86 | 2.89 | 2.70 | 2.76 | 2.76 | -4.17% | 342,864 |
| Sep 5, 2024 | 2.96 | 3.03 | 2.85 | 2.88 | 2.88 | -2.70% | 239,553 |
| Sep 4, 2024 | 2.95 | 3.13 | 2.90 | 2.96 | 2.96 | -1.33% | 306,583 |
| Sep 3, 2024 | 3.04 | 3.04 | 2.80 | 3.00 | 3.00 | -3.54% | 643,717 |
| Aug 30, 2024 | 2.88 | 3.28 | 2.86 | 3.11 | 3.11 | 17.36% | 3,153,000 |
| Aug 29, 2024 | 3.02 | 3.07 | 2.64 | 2.65 | 2.65 | -10.17% | 919,216 |
| Aug 28, 2024 | 3.06 | 3.08 | 2.88 | 2.95 | 2.95 | -3.28% | 440,200 |
| Aug 27, 2024 | 3.24 | 3.24 | 3.01 | 3.05 | 3.05 | -6.15% | 416,628 |
| Aug 26, 2024 | 3.33 | 3.39 | 3.17 | 3.25 | 3.25 | -4.13% | 408,703 |
| Aug 23, 2024 | 3.47 | 3.55 | 3.10 | 3.39 | 3.39 | -2.31% | 994,479 |
| Aug 22, 2024 | 3.85 | 3.88 | 3.45 | 3.47 | 3.47 | -9.40% | 853,321 |
| Aug 21, 2024 | 3.71 | 3.88 | 3.63 | 3.83 | 3.83 | 3.51% | 751,800 |
| Aug 20, 2024 | 3.85 | 3.90 | 3.48 | 3.70 | 3.70 | -0.27% | 1,522,218 |
| Aug 19, 2024 | 3.61 | 4.12 | 3.47 | 3.71 | 3.71 | 3.92% | 1,561,200 |
| Aug 16, 2024 | 2.85 | 3.80 | 2.74 | 3.57 | 3.57 | 24.83% | 3,503,200 |
| Aug 15, 2024 | 3.17 | 3.23 | 2.70 | 2.86 | 2.86 | 13.49% | 10,848,500 |
| Aug 14, 2024 | 2.83 | 2.90 | 2.44 | 2.52 | 2.52 | -10.95% | 721,600 |
| Aug 13, 2024 | 2.86 | 3.00 | 2.74 | 2.83 | 2.83 | 0.35% | 255,600 |
| Aug 12, 2024 | 3.01 | 3.03 | 2.79 | 2.82 | 2.82 | -7.24% | 315,105 |
| Aug 9, 2024 | 3.02 | 3.09 | 3.02 | 3.04 | 3.04 | 1.00% | 147,075 |
| Aug 8, 2024 | 3.05 | 3.12 | 2.78 | 3.01 | 3.01 | -2.59% | 266,100 |
| Aug 7, 2024 | 3.19 | 3.37 | 3.07 | 3.09 | 3.09 | -2.52% | 311,301 |
| Aug 6, 2024 | 3.22 | 3.29 | 3.12 | 3.17 | 3.17 | 0.32% | 194,800 |
| Aug 5, 2024 | 3.00 | 3.31 | 3.00 | 3.16 | 3.16 | -6.51% | 299,145 |
| Aug 2, 2024 | 3.65 | 3.65 | 3.33 | 3.38 | 3.38 | -8.15% | 378,700 |
| Aug 1, 2024 | 3.94 | 4.03 | 3.67 | 3.68 | 3.68 | -7.54% | 338,600 |
| Jul 31, 2024 | 3.89 | 4.20 | 3.80 | 3.98 | 3.98 | 5.29% | 758,812 |
| Jul 30, 2024 | 3.83 | 3.87 | 3.57 | 3.78 | 3.78 | 5.88% | 846,200 |
| Jul 29, 2024 | 3.84 | 3.86 | 3.53 | 3.57 | 3.57 | -7.75% | 868,400 |
| Jul 26, 2024 | 3.75 | 3.95 | 3.75 | 3.87 | 3.87 | 3.48% | 255,947 |
| Jul 25, 2024 | 3.58 | 3.85 | 3.48 | 3.74 | 3.74 | 3.31% | 313,578 |
| Jul 24, 2024 | 3.65 | 3.79 | 3.47 | 3.62 | 3.62 | -1.63% | 316,319 |
| Jul 23, 2024 | 3.81 | 3.85 | 3.57 | 3.68 | 3.68 | -6.12% | 418,527 |
| Jul 22, 2024 | 4.18 | 4.22 | 3.86 | 3.92 | 3.92 | -6.44% | 423,174 |
| Jul 19, 2024 | 4.29 | 4.29 | 4.07 | 4.19 | 4.19 | 0.48% | 404,754 |
| Jul 18, 2024 | 4.10 | 4.40 | 4.07 | 4.17 | 4.17 | 2.96% | 491,874 |
| Jul 17, 2024 | 4.15 | 4.19 | 3.90 | 4.05 | 4.05 | -4.26% | 329,902 |
| Jul 16, 2024 | 3.95 | 4.25 | 3.85 | 4.23 | 4.23 | 7.09% | 340,289 |
| Jul 15, 2024 | 3.84 | 4.03 | 3.84 | 3.95 | 3.95 | 4.22% | 350,385 |
| Jul 12, 2024 | 3.81 | 3.96 | 3.77 | 3.79 | 3.79 | -0.26% | 418,877 |
| Jul 11, 2024 | 3.79 | 3.96 | 3.72 | 3.80 | 3.80 | 1.60% | 438,550 |
| Jul 10, 2024 | 3.98 | 4.12 | 3.68 | 3.74 | 3.74 | -5.56% | 475,589 |
| Jul 9, 2024 | 3.84 | 4.31 | 3.72 | 3.96 | 3.96 | 1.28% | 960,613 |
| Jul 8, 2024 | 3.65 | 3.94 | 3.50 | 3.91 | 3.91 | 3.44% | 550,393 |
| Jul 5, 2024 | 3.81 | 3.82 | 3.52 | 3.78 | 3.78 | - | 540,874 |
| Jul 3, 2024 | 3.79 | 3.82 | 3.62 | 3.78 | 3.78 | 1.34% | 353,043 |
| Jul 2, 2024 | 3.81 | 3.81 | 3.67 | 3.73 | 3.73 | -1.58% | 342,916 |
| Jul 1, 2024 | 3.56 | 3.83 | 3.42 | 3.79 | 3.79 | 5.57% | 661,058 |
| Jun 28, 2024 | 3.33 | 3.60 | 3.29 | 3.59 | 3.59 | 7.49% | 1,257,955 |
| Jun 27, 2024 | 3.42 | 3.48 | 3.27 | 3.34 | 3.34 | -2.05% | 544,586 |
| Jun 26, 2024 | 3.91 | 3.92 | 3.32 | 3.41 | 3.41 | -11.89% | 1,044,416 |
| Jun 25, 2024 | 4.15 | 4.48 | 3.83 | 3.87 | 3.87 | -2.52% | 736,427 |
| Jun 24, 2024 | 4.34 | 4.34 | 3.62 | 3.97 | 3.97 | -8.53% | 1,437,159 |
| Jun 21, 2024 | 5.30 | 5.35 | 4.25 | 4.34 | 4.34 | -17.65% | 1,436,167 |
| Jun 20, 2024 | 4.62 | 5.50 | 4.28 | 5.27 | 5.27 | 12.85% | 2,252,183 |
| Jun 18, 2024 | 4.23 | 4.85 | 3.98 | 4.67 | 4.67 | 16.46% | 2,457,040 |
| Jun 17, 2024 | 3.67 | 4.14 | 3.59 | 4.01 | 4.01 | 6.37% | 763,554 |
| Jun 14, 2024 | 3.90 | 3.93 | 3.65 | 3.77 | 3.77 | -6.22% | 715,046 |
| Jun 13, 2024 | 4.34 | 4.68 | 3.83 | 4.02 | 4.02 | -8.22% | 2,111,716 |
| Jun 12, 2024 | 4.49 | 4.60 | 4.05 | 4.38 | 4.38 | -5.19% | 3,662,715 |
| Jun 11, 2024 | 3.68 | 5.38 | 3.64 | 4.62 | 4.62 | 47.13% | 96,582,259 |