Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.260
+0.190 (9.18%)
At close: Mar 31, 2026, 4:00 PM EDT
2.317
+0.057 (2.54%)
Pre-market: Apr 1, 2026, 8:49 AM EDT
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.13 | 2.28 | 2.10 | 2.26 | 2.26 | 9.18% | 341,069 |
| Mar 30, 2026 | 2.17 | 2.18 | 2.05 | 2.07 | 2.07 | -2.36% | 487,069 |
| Mar 27, 2026 | 2.26 | 2.27 | 2.12 | 2.12 | 2.12 | -8.23% | 431,316 |
| Mar 26, 2026 | 2.28 | 2.45 | 2.28 | 2.31 | 2.31 | -1.28% | 323,551 |
| Mar 25, 2026 | 2.29 | 2.36 | 2.26 | 2.34 | 2.34 | 4.00% | 304,759 |
| Mar 24, 2026 | 2.39 | 2.43 | 2.25 | 2.25 | 2.25 | -5.46% | 275,175 |
| Mar 23, 2026 | 2.51 | 2.59 | 2.37 | 2.38 | 2.38 | 4.39% | 637,572 |
| Mar 20, 2026 | 2.28 | 2.29 | 2.20 | 2.28 | 2.28 | -0.87% | 554,034 |
| Mar 19, 2026 | 2.35 | 2.36 | 2.21 | 2.30 | 2.30 | -4.17% | 664,620 |
| Mar 18, 2026 | 2.52 | 2.54 | 2.37 | 2.40 | 2.40 | -5.14% | 465,519 |
| Mar 17, 2026 | 2.66 | 2.70 | 2.53 | 2.53 | 2.53 | -4.89% | 400,238 |
| Mar 16, 2026 | 2.68 | 2.73 | 2.61 | 2.66 | 2.66 | 1.14% | 343,057 |
| Mar 13, 2026 | 2.74 | 2.78 | 2.59 | 2.63 | 2.63 | -2.59% | 239,660 |
| Mar 12, 2026 | 2.76 | 2.79 | 2.70 | 2.70 | 2.70 | -3.23% | 188,459 |
| Mar 11, 2026 | 2.73 | 2.81 | 2.66 | 2.79 | 2.79 | 2.20% | 369,210 |
| Mar 10, 2026 | 2.75 | 2.86 | 2.72 | 2.73 | 2.73 | 1.87% | 312,367 |
| Mar 9, 2026 | 2.58 | 2.73 | 2.53 | 2.68 | 2.68 | 1.13% | 324,988 |
| Mar 6, 2026 | 2.65 | 2.80 | 2.61 | 2.65 | 2.65 | -3.64% | 419,154 |
| Mar 5, 2026 | 2.70 | 2.77 | 2.62 | 2.75 | 2.75 | 1.10% | 409,901 |
| Mar 4, 2026 | 2.73 | 2.85 | 2.66 | 2.72 | 2.72 | -0.73% | 370,654 |
| Mar 3, 2026 | 2.71 | 2.80 | 2.66 | 2.74 | 2.74 | -3.18% | 522,292 |
| Mar 2, 2026 | 2.60 | 2.89 | 2.58 | 2.83 | 2.83 | 3.66% | 517,870 |
| Feb 27, 2026 | 2.75 | 2.76 | 2.64 | 2.73 | 2.73 | -4.21% | 396,158 |
| Feb 26, 2026 | 2.80 | 2.87 | 2.73 | 2.85 | 2.85 | 1.42% | 479,759 |
| Feb 25, 2026 | 2.92 | 2.97 | 2.80 | 2.81 | 2.81 | -3.44% | 592,659 |
| Feb 24, 2026 | 2.51 | 2.97 | 2.51 | 2.91 | 2.91 | 17.34% | 1,181,795 |
| Feb 23, 2026 | 2.43 | 2.52 | 2.39 | 2.48 | 2.48 | 0.40% | 468,327 |
| Feb 20, 2026 | 2.42 | 2.57 | 2.42 | 2.47 | 2.47 | 1.23% | 376,272 |
| Feb 19, 2026 | 2.40 | 2.49 | 2.37 | 2.44 | 2.44 | 0.83% | 563,731 |
| Feb 18, 2026 | 2.45 | 2.53 | 2.36 | 2.42 | 2.42 | -0.41% | 480,098 |
| Feb 17, 2026 | 2.46 | 2.53 | 2.41 | 2.43 | 2.43 | - | 561,538 |
| Feb 13, 2026 | 2.42 | 2.57 | 2.39 | 2.43 | 2.43 | 0.41% | 400,430 |
| Feb 12, 2026 | 2.55 | 2.55 | 2.38 | 2.42 | 2.42 | -3.20% | 397,916 |
| Feb 11, 2026 | 2.64 | 2.64 | 2.40 | 2.50 | 2.50 | -3.85% | 632,397 |
| Feb 10, 2026 | 2.73 | 2.78 | 2.57 | 2.60 | 2.60 | -4.41% | 540,383 |
| Feb 9, 2026 | 2.79 | 2.81 | 2.62 | 2.72 | 2.72 | -0.37% | 637,030 |
| Feb 6, 2026 | 2.58 | 2.80 | 2.57 | 2.73 | 2.73 | 10.98% | 594,469 |
| Feb 5, 2026 | 2.71 | 2.76 | 2.43 | 2.46 | 2.46 | -12.14% | 771,341 |
| Feb 4, 2026 | 2.91 | 2.94 | 2.70 | 2.80 | 2.80 | -3.11% | 644,960 |
| Feb 3, 2026 | 3.02 | 3.05 | 2.69 | 2.89 | 2.89 | -3.34% | 1,314,364 |
| Feb 2, 2026 | 3.08 | 3.16 | 2.98 | 2.99 | 2.99 | -3.86% | 757,296 |
| Jan 30, 2026 | 3.20 | 3.30 | 3.07 | 3.11 | 3.11 | -3.42% | 697,113 |
| Jan 29, 2026 | 3.29 | 3.29 | 3.11 | 3.22 | 3.22 | -2.13% | 646,905 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.27 | 3.29 | 3.29 | -3.24% | 754,738 |
| Jan 27, 2026 | 3.25 | 3.48 | 3.16 | 3.40 | 3.40 | 5.59% | 1,128,849 |
| Jan 26, 2026 | 3.52 | 3.55 | 3.21 | 3.22 | 3.22 | -9.30% | 1,318,074 |
| Jan 23, 2026 | 3.73 | 3.84 | 3.52 | 3.55 | 3.55 | -4.83% | 688,810 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.73 | 3.73 | 3.73 | -3.37% | 889,318 |
| Jan 21, 2026 | 4.02 | 4.08 | 3.59 | 3.86 | 3.86 | -2.65% | 1,498,966 |
| Jan 20, 2026 | 4.00 | 4.31 | 3.87 | 3.97 | 3.97 | -8.22% | 1,913,707 |