Skip to main content
logo
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.055
+0.045 (2.24%)
Nov 3, 2026, 1:36 PM EST - Market open

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262.042.062.002.062.062.24%420,994
Nov 2, 20262.142.141.972.012.01-3.37%416,876
Oct 30, 20262.182.202.052.082.08-7.56%421,253
Oct 29, 20262.252.292.182.252.25-0.88%220,909
Oct 28, 20262.292.302.232.272.27-0.87%209,414
Oct 27, 20262.192.292.192.292.296.02%326,254
Oct 26, 20262.162.212.102.162.16-225,048
Oct 23, 20262.132.182.112.162.160.47%272,029
Oct 22, 20262.252.292.122.152.15-6.11%350,017
Oct 21, 20262.172.332.162.292.296.02%500,265
Oct 20, 20262.012.181.992.162.166.93%482,920
Oct 19, 20262.052.092.012.022.02-1.46%493,726
Oct 16, 20262.112.111.982.052.05-2.84%485,099
Oct 15, 20262.052.131.972.112.110.48%697,827
Oct 14, 20262.192.212.032.102.10-6.25%961,421
Oct 13, 20262.482.512.232.242.24-8.94%883,441
Oct 12, 20262.432.582.342.462.461.65%1,280,681
Oct 9, 20262.412.502.292.422.425.68%1,733,272
Oct 8, 20262.222.442.202.292.297.01%2,376,300
Oct 7, 20262.062.172.042.142.141.42%563,621
Oct 6, 20262.062.212.052.112.114.46%1,342,297
Oct 5, 20262.152.492.002.022.02-4.72%2,450,332
Oct 2, 20262.242.302.112.122.12-4.50%2,632,854
Oct 1, 20262.002.862.002.222.2219.35%41,942,015
Sep 30, 20261.871.891.861.861.861.64%165,810
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