Skip to main content
logo
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.085
-0.155 (-6.92%)
Oct 14, 2026, 1:15 PM EDT - Market open

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262.192.212.052.092.09-6.92%552,591
Oct 13, 20262.482.512.232.242.24-8.94%877,392
Oct 12, 20262.432.582.342.462.461.65%1,272,277
Oct 9, 20262.412.502.292.422.425.68%1,727,223
Oct 8, 20262.222.442.202.292.297.01%2,360,377
Oct 7, 20262.062.172.042.142.141.42%555,880
Oct 6, 20262.062.212.052.112.114.46%1,333,779
Oct 5, 20262.152.492.002.022.02-4.72%2,404,099
Oct 2, 20262.242.302.112.122.12-4.50%2,586,904
Oct 1, 20262.002.862.002.222.2219.35%41,441,036
Sep 30, 20261.871.891.861.861.861.64%163,999
Sep 29, 20261.811.871.801.831.831.67%210,329
Sep 28, 20261.841.841.741.801.80-1.10%243,622
Sep 25, 20261.891.911.811.821.82-3.70%177,741
Sep 24, 20261.931.931.861.891.89-2.58%240,644
Sep 23, 20261.972.001.941.941.94-1.77%283,170
Sep 22, 20261.971.991.951.981.981.28%237,884
Sep 21, 20261.951.981.921.951.951.56%156,553
Sep 18, 20261.921.941.901.921.92-1.79%249,043
Sep 17, 20261.981.991.941.961.962.62%154,378
Sep 16, 20261.881.921.871.911.911.33%142,503
Sep 15, 20261.931.941.871.881.88-2.08%261,426
Sep 14, 20261.932.001.921.921.92-1.03%190,044
Sep 11, 20262.022.021.921.941.94-3.48%266,162
Sep 10, 20262.002.031.982.012.01-0.99%333,277
Sep 9, 20262.082.092.002.032.03-2.40%188,173
Sep 8, 20262.032.102.032.082.081.46%200,621
Sep 4, 20262.102.132.022.052.05-2.38%225,474
Sep 3, 20262.162.202.092.102.10-1.41%210,207
Sep 2, 20262.042.192.042.132.133.90%228,935
Sep 1, 20262.092.092.022.052.05-3.76%206,655
Aug 31, 20262.092.162.092.132.131.91%190,831
Aug 28, 20262.162.182.082.092.09-4.13%215,531
Aug 27, 20262.182.222.172.182.182.35%235,320
Aug 26, 20262.202.232.112.132.13-5.33%179,575
Aug 25, 20262.182.252.142.252.254.65%269,902
Aug 24, 20262.112.222.072.152.15-429,827
Aug 21, 20262.062.152.042.152.155.91%348,659
Aug 20, 20262.062.061.992.032.03-1.46%160,134
Aug 19, 20262.062.081.962.062.060.98%268,607
Aug 18, 20262.012.111.972.042.040.99%322,035
Aug 17, 20261.952.041.912.022.023.06%372,044
Aug 14, 20261.931.991.921.961.961.03%257,217
Aug 13, 20262.082.101.881.941.94-6.28%632,088
Aug 12, 20262.072.092.012.072.072.48%370,626
Aug 11, 20262.052.092.002.022.02-0.49%199,217
Aug 10, 20262.082.111.972.032.03-1.93%354,044
Aug 7, 20261.942.101.922.072.077.81%549,784
Aug 6, 20261.852.071.841.921.920.52%463,681
Aug 5, 20262.002.001.901.911.91-2.80%261,232