Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
4.000
+0.315 (8.55%)
At close: Apr 25, 2025, 4:00 PM
3.980
-0.020 (-0.50%)
After-hours: Apr 25, 2025, 6:08 PM EDT

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.684.033.674.004.008.55%632,700
Apr 24, 20253.743.753.533.693.69-2.51%502,085
Apr 23, 20253.753.883.753.783.783.85%549,971
Apr 22, 20253.503.653.503.643.644.30%195,352
Apr 21, 20253.643.653.353.493.49-4.12%273,919
Apr 17, 20253.603.663.483.643.641.39%230,290
Apr 16, 20253.663.703.533.593.59-4.52%446,433
Apr 15, 20253.843.913.653.763.76-2.08%289,259
Apr 14, 20253.863.953.723.843.843.23%488,858
Apr 11, 20253.553.753.523.723.723.05%297,552
Apr 10, 20253.563.683.403.613.61-2.96%345,662
Apr 9, 20253.403.893.363.723.728.45%981,250
Apr 8, 20254.004.093.363.433.43-6.54%647,266
Apr 7, 20253.313.873.153.673.672.80%637,199
Apr 4, 20253.663.703.403.573.57-7.99%656,119
Apr 3, 20253.663.933.653.883.88-4.20%569,720
Apr 2, 20253.864.113.864.054.052.66%502,547
Apr 1, 20253.883.973.753.953.952.20%423,349
Mar 31, 20254.014.093.733.863.86-8.96%943,435
Mar 28, 20254.624.654.134.244.24-8.62%778,888
Mar 27, 20254.615.104.504.644.64-847,057
Mar 26, 20254.854.994.604.644.64-2.32%946,677
Mar 25, 20254.315.204.314.754.754.86%2,474,895
Mar 24, 20254.184.554.054.534.5311.85%954,941
Mar 21, 20254.184.204.054.054.05-4.93%672,059
Mar 20, 20254.594.664.204.264.26-7.39%705,601
Mar 19, 20254.674.814.384.604.605.02%1,422,624
Mar 18, 20254.004.563.804.384.387.35%1,513,190
Mar 17, 20253.894.163.834.084.088.51%702,771
Mar 14, 20253.453.783.433.763.7610.59%547,269
Mar 13, 20253.483.603.393.403.40-1.59%380,264
Mar 12, 20253.403.523.283.463.463.75%614,071
Mar 11, 20253.303.433.203.333.330.91%323,603
Mar 10, 20253.363.453.133.303.30-5.58%649,510
Mar 7, 20253.263.573.263.503.506.23%828,235
Mar 6, 20253.493.513.223.293.29-8.61%611,699
Mar 5, 20253.323.643.203.603.6010.09%948,993
Mar 4, 20253.163.362.973.273.27-1.65%1,306,546
Mar 3, 20254.204.283.153.333.33-21.58%2,829,615
Feb 28, 20254.064.263.924.244.241.44%704,082
Feb 27, 20254.614.694.124.184.18-6.59%841,076
Feb 26, 20254.244.564.244.484.486.42%828,390
Feb 25, 20254.704.744.104.214.21-12.76%1,668,580
Feb 24, 20255.075.204.424.824.82-3.60%1,834,689
Feb 21, 20255.095.284.855.005.00-0.50%1,219,782
Feb 20, 20255.235.284.805.035.03-6.42%1,883,986
Feb 19, 20255.825.855.285.375.37-9.44%2,126,654
Feb 18, 20256.476.635.745.935.93-6.76%2,752,266
Feb 14, 20256.446.865.946.366.362.25%3,866,596
Feb 13, 20255.656.495.656.226.2213.50%4,663,631