Airship AI Holdings, Inc. (AISPW)
NASDAQ: AISPW · Real-Time Price · USD
1.700
-0.095 (-5.29%)
At close: Jun 27, 2025, 4:00 PM
1.550
-0.150 (-8.82%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.80 | 1.94 | 1.68 | 1.70 | 1.70 | -5.29% | 83,174 |
| Jun 26, 2025 | 1.80 | 1.88 | 1.70 | 1.80 | 1.80 | 1.41% | 250,733 |
| Jun 25, 2025 | 1.82 | 1.89 | 1.66 | 1.77 | 1.77 | 4.12% | 168,443 |
| Jun 24, 2025 | 1.67 | 1.90 | 1.65 | 1.70 | 1.70 | 8.28% | 89,056 |
| Jun 23, 2025 | 1.59 | 1.87 | 1.55 | 1.57 | 1.57 | -2.48% | 69,758 |
| Jun 20, 2025 | 1.47 | 1.64 | 1.45 | 1.61 | 1.61 | 8.42% | 28,981 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.47 | 1.49 | 1.49 | -2.94% | 94,797 |
| Jun 17, 2025 | 1.51 | 1.70 | 1.51 | 1.53 | 1.53 | -3.10% | 35,854 |
| Jun 16, 2025 | 1.49 | 1.64 | 1.49 | 1.58 | 1.58 | 3.20% | 14,090 |
| Jun 13, 2025 | 1.63 | 1.67 | 1.47 | 1.53 | 1.53 | -5.56% | 42,128 |
| Jun 12, 2025 | 1.67 | 1.72 | 1.59 | 1.62 | 1.62 | 3.18% | 40,654 |
| Jun 11, 2025 | 1.60 | 1.72 | 1.53 | 1.57 | 1.57 | 2.61% | 50,909 |
| Jun 10, 2025 | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -4.38% | 19,019 |
| Jun 9, 2025 | 1.67 | 1.72 | 1.54 | 1.60 | 1.60 | 0.63% | 15,925 |
| Jun 6, 2025 | 1.50 | 1.67 | 1.50 | 1.59 | 1.59 | 4.61% | 17,716 |
| Jun 5, 2025 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 17,893 |
| Jun 4, 2025 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -0.65% | 7,052 |
| Jun 3, 2025 | 1.55 | 1.55 | 1.45 | 1.54 | 1.54 | 5.48% | 20,910 |
| Jun 2, 2025 | 1.66 | 1.66 | 1.43 | 1.46 | 1.46 | -9.32% | 47,077 |
| May 30, 2025 | 1.79 | 1.87 | 1.61 | 1.61 | 1.61 | -4.17% | 63,822 |
| May 29, 2025 | 1.74 | 1.75 | 1.64 | 1.68 | 1.68 | 7.69% | 26,301 |
| May 28, 2025 | 1.70 | 1.81 | 1.51 | 1.56 | 1.56 | -11.36% | 50,447 |
| May 27, 2025 | 1.64 | 1.84 | 1.57 | 1.76 | 1.76 | 5.39% | 62,596 |
| May 23, 2025 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | -0.60% | 26,610 |
| May 22, 2025 | 1.50 | 1.71 | 1.50 | 1.68 | 1.68 | 14.29% | 170,900 |
| May 21, 2025 | 1.64 | 1.68 | 1.47 | 1.47 | 1.47 | -8.13% | 22,927 |
| May 20, 2025 | 1.54 | 1.80 | 1.51 | 1.60 | 1.60 | -1.84% | 98,475 |
| May 19, 2025 | 1.23 | 1.68 | 1.23 | 1.63 | 1.63 | 36.97% | 265,916 |
| May 16, 2025 | 1.03 | 1.20 | 1.03 | 1.19 | 1.19 | 13.33% | 87,923 |
| May 15, 2025 | 1.04 | 1.08 | 0.99 | 1.05 | 1.05 | -6.25% | 18,589 |
| May 14, 2025 | 1.32 | 1.32 | 1.07 | 1.12 | 1.12 | -3.45% | 45,743 |
| May 13, 2025 | 0.94 | 1.19 | 0.94 | 1.16 | 1.16 | 20.83% | 127,894 |
| May 12, 2025 | 0.90 | 1.15 | 0.85 | 0.96 | 0.96 | 5.02% | 96,411 |
| May 9, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | -3.37% | 11,078 |
| May 8, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 2.16% | 4,567 |
| May 7, 2025 | 0.90 | 0.96 | 0.86 | 0.93 | 0.93 | 2.89% | 15,186 |
| May 6, 2025 | 1.08 | 1.08 | 0.87 | 0.90 | 0.90 | -10.00% | 21,432 |
| May 5, 2025 | 1.10 | 1.10 | 0.95 | 1.00 | 1.00 | -3.85% | 27,409 |
| May 2, 2025 | 0.95 | 1.04 | 0.92 | 1.04 | 1.04 | 10.65% | 44,268 |
| May 1, 2025 | 1.02 | 1.02 | 0.88 | 0.94 | 0.94 | -7.85% | 32,089 |
| Apr 30, 2025 | 1.00 | 1.02 | 0.89 | 1.02 | 1.02 | 1.39% | 11,863 |
| Apr 29, 2025 | 1.00 | 1.04 | 0.91 | 1.01 | 1.01 | 4.80% | 6,524 |
| Apr 28, 2025 | 1.03 | 1.12 | 0.93 | 0.96 | 0.96 | -4.01% | 30,608 |
| Apr 25, 2025 | 0.98 | 1.05 | 0.89 | 1.00 | 1.00 | 4.76% | 19,040 |
| Apr 24, 2025 | 1.00 | 1.05 | 0.89 | 0.95 | 0.95 | 0.48% | 25,723 |
| Apr 23, 2025 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | 10.31% | 9,278 |
| Apr 22, 2025 | 1.00 | 1.00 | 0.84 | 0.86 | 0.86 | -11.21% | 16,125 |
| Apr 21, 2025 | 0.89 | 1.07 | 0.81 | 0.97 | 0.97 | 14.11% | 35,781 |
| Apr 17, 2025 | 0.86 | 0.92 | 0.79 | 0.85 | 0.85 | -3.49% | 8,938 |
| Apr 16, 2025 | 0.90 | 0.97 | 0.79 | 0.88 | 0.88 | -2.13% | 58,621 |