Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
1.922
-0.033 (-1.68%)
Sep 18, 2026, 1:39 PM EDT - Market open
Airship AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | - | -1.79% | 99,081 |
| Sep 17, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | 2.62% | 154,342 |
| Sep 16, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 1.33% | 142,368 |
| Sep 15, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -2.08% | 255,932 |
| Sep 14, 2026 | 1.93 | 2.00 | 1.92 | 1.92 | 1.92 | -1.03% | 186,593 |
| Sep 11, 2026 | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | -3.48% | 262,561 |
| Sep 10, 2026 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | -0.99% | 333,185 |
| Sep 9, 2026 | 2.08 | 2.09 | 2.00 | 2.03 | 2.03 | -2.40% | 185,916 |
| Sep 8, 2026 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 1.46% | 195,977 |
| Sep 4, 2026 | 2.10 | 2.13 | 2.02 | 2.05 | 2.05 | -2.38% | 225,453 |
| Sep 3, 2026 | 2.16 | 2.20 | 2.09 | 2.10 | 2.10 | -1.41% | 210,207 |
| Sep 2, 2026 | 2.04 | 2.19 | 2.04 | 2.13 | 2.13 | 3.90% | 228,935 |
| Sep 1, 2026 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -3.76% | 206,655 |
| Aug 31, 2026 | 2.09 | 2.16 | 2.09 | 2.13 | 2.13 | 1.91% | 190,831 |
| Aug 28, 2026 | 2.16 | 2.18 | 2.08 | 2.09 | 2.09 | -4.13% | 215,531 |
| Aug 27, 2026 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | 2.35% | 235,320 |
| Aug 26, 2026 | 2.20 | 2.23 | 2.11 | 2.13 | 2.13 | -5.33% | 179,575 |
| Aug 25, 2026 | 2.18 | 2.25 | 2.14 | 2.25 | 2.25 | 4.65% | 269,902 |
| Aug 24, 2026 | 2.11 | 2.22 | 2.07 | 2.15 | 2.15 | - | 429,827 |
| Aug 21, 2026 | 2.06 | 2.15 | 2.04 | 2.15 | 2.15 | 5.91% | 348,659 |
| Aug 20, 2026 | 2.06 | 2.06 | 1.99 | 2.03 | 2.03 | -1.46% | 160,134 |
| Aug 19, 2026 | 2.06 | 2.08 | 1.96 | 2.06 | 2.06 | 0.98% | 268,607 |
| Aug 18, 2026 | 2.01 | 2.11 | 1.97 | 2.04 | 2.04 | 0.99% | 322,035 |
| Aug 17, 2026 | 1.95 | 2.04 | 1.91 | 2.02 | 2.02 | 3.06% | 372,044 |
| Aug 14, 2026 | 1.93 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 257,217 |
| Aug 13, 2026 | 2.08 | 2.10 | 1.88 | 1.94 | 1.94 | -6.28% | 632,088 |
| Aug 12, 2026 | 2.07 | 2.09 | 2.01 | 2.07 | 2.07 | 2.48% | 370,626 |
| Aug 11, 2026 | 2.05 | 2.09 | 2.00 | 2.02 | 2.02 | -0.49% | 199,217 |
| Aug 10, 2026 | 2.08 | 2.11 | 1.97 | 2.03 | 2.03 | -1.93% | 354,044 |
| Aug 7, 2026 | 1.94 | 2.10 | 1.92 | 2.07 | 2.07 | 7.81% | 549,784 |
| Aug 6, 2026 | 1.85 | 2.07 | 1.84 | 1.92 | 1.92 | 0.52% | 463,681 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -2.80% | 261,232 |
| Aug 4, 2026 | 1.80 | 2.01 | 1.80 | 1.97 | 1.97 | 9.17% | 605,708 |
| Aug 3, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 248,938 |
| Jul 31, 2026 | 1.77 | 1.83 | 1.70 | 1.75 | 1.75 | -0.57% | 354,948 |
| Jul 30, 2026 | 1.73 | 1.81 | 1.72 | 1.76 | 1.76 | 2.92% | 325,943 |
| Jul 29, 2026 | 1.93 | 1.94 | 1.69 | 1.71 | 1.71 | -11.40% | 947,652 |
| Jul 28, 2026 | 1.94 | 1.96 | 1.86 | 1.93 | 1.93 | -2.03% | 357,166 |
| Jul 27, 2026 | 2.05 | 2.08 | 1.91 | 1.97 | 1.97 | -1.99% | 313,063 |
| Jul 24, 2026 | 2.04 | 2.08 | 1.96 | 2.01 | 2.01 | -0.99% | 267,745 |
| Jul 23, 2026 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | -0.98% | 198,910 |
| Jul 22, 2026 | 2.07 | 2.14 | 2.04 | 2.05 | 2.05 | -0.97% | 210,885 |
| Jul 21, 2026 | 2.05 | 2.17 | 2.03 | 2.07 | 2.07 | 3.50% | 350,375 |
| Jul 20, 2026 | 2.02 | 2.09 | 2.00 | 2.00 | 2.00 | - | 307,503 |
| Jul 17, 2026 | 2.00 | 2.03 | 1.94 | 2.00 | 2.00 | -1.96% | 390,763 |
| Jul 16, 2026 | 2.11 | 2.13 | 2.02 | 2.04 | 2.04 | -3.77% | 448,241 |
| Jul 15, 2026 | 2.17 | 2.22 | 2.11 | 2.12 | 2.12 | -1.85% | 267,828 |
| Jul 14, 2026 | 2.19 | 2.23 | 2.14 | 2.16 | 2.16 | -0.92% | 219,777 |
| Jul 13, 2026 | 2.19 | 2.19 | 2.11 | 2.18 | 2.18 | -1.36% | 266,764 |
| Jul 10, 2026 | 2.24 | 2.28 | 2.19 | 2.21 | 2.21 | -0.45% | 275,276 |