Skip to main content
logo
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
1.920
+0.010 (0.52%)
At close: Aug 6, 2026, 4:00 PM EDT
1.920
0.00 (0.00%)
After-hours: Aug 6, 2026, 5:20 PM EDT

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20261.852.071.841.921.920.52%462,448
Aug 5, 20262.002.001.901.911.91-2.80%259,931
Aug 4, 20261.802.011.801.971.979.17%595,654
Aug 3, 20261.751.801.741.801.802.86%245,375
Jul 31, 20261.771.831.701.751.75-0.57%353,359
Jul 30, 20261.731.811.721.761.762.92%325,308
Jul 29, 20261.931.941.691.711.71-11.40%945,682
Jul 28, 20261.941.961.861.931.93-2.03%354,802
Jul 27, 20262.052.081.911.971.97-1.99%310,801
Jul 24, 20262.042.081.962.012.01-0.99%267,535
Jul 23, 20262.042.071.982.032.03-0.98%198,855
Jul 22, 20262.072.142.042.052.05-0.97%209,213
Jul 21, 20262.052.172.032.072.073.50%348,838
Jul 20, 20262.022.092.002.002.00-303,483
Jul 17, 20262.002.031.942.002.00-1.96%390,455
Jul 16, 20262.112.132.022.042.04-3.77%441,986
Jul 15, 20262.172.222.112.122.12-1.85%265,321
Jul 14, 20262.192.232.142.162.16-0.92%217,742
Jul 13, 20262.192.192.112.182.18-1.36%255,671
Jul 10, 20262.242.282.192.212.21-0.45%273,984
Jul 9, 20262.232.252.162.222.221.83%435,708
Jul 8, 20262.112.202.112.182.181.40%295,292
Jul 7, 20262.162.182.062.152.15-0.92%447,916
Jul 6, 20262.312.332.162.172.17-3.13%529,865
Jul 2, 20262.432.482.242.242.24-7.05%663,736
Jul 1, 20262.402.562.392.412.410.84%499,241
Jun 30, 20262.332.462.322.392.393.02%502,995
Jun 29, 20262.402.472.302.322.320.87%595,413
Jun 26, 20262.502.602.302.302.30-10.85%4,061,800
Jun 25, 20262.782.812.552.582.58-7.86%617,837
Jun 24, 20262.802.922.792.802.80-363,797
Jun 23, 20262.813.082.782.802.80-2.10%431,864
Jun 22, 20262.903.052.852.862.86-1.38%443,929
Jun 18, 20262.832.982.802.902.902.84%417,661
Jun 17, 20262.842.932.732.822.821.08%591,698
Jun 16, 20262.833.072.722.792.79-0.71%961,833
Jun 15, 20263.083.142.812.812.81-6.64%632,351
Jun 12, 20263.083.112.983.013.01-1.95%428,978
Jun 11, 20262.913.092.873.073.075.86%629,763
Jun 10, 20262.803.052.792.902.902.11%839,866
Jun 9, 20262.812.922.552.842.841.43%898,825
Jun 8, 20262.752.932.652.802.801.45%534,520
Jun 5, 20263.083.082.692.762.76-12.10%1,015,190
Jun 4, 20262.953.312.953.143.144.32%855,385
Jun 3, 20263.123.142.953.013.01-4.75%664,602
Jun 2, 20263.143.323.073.163.166.04%1,519,072
Jun 1, 20263.043.192.912.982.98-1.32%915,427
May 29, 20263.003.122.903.023.022.37%952,574
May 28, 20262.542.992.502.952.9516.60%1,399,458
May 27, 20262.452.652.402.532.531.61%582,166