Airship AI Holdings, Inc. (AISPW)
NASDAQ: AISPW · Real-Time Price · USD
1.730
+0.065 (3.90%)
Jul 30, 2025, 4:00 PM - Market closed
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | 3.90% | 13,710 |
| Jul 29, 2025 | 1.75 | 1.78 | 1.60 | 1.67 | 1.67 | -10.00% | 97,891 |
| Jul 28, 2025 | 1.82 | 1.95 | 1.79 | 1.85 | 1.85 | -3.14% | 39,919 |
| Jul 25, 2025 | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | 1.60% | 24,215 |
| Jul 24, 2025 | 1.91 | 1.98 | 1.85 | 1.88 | 1.88 | -1.05% | 4,440 |
| Jul 23, 2025 | 1.92 | 1.95 | 1.86 | 1.90 | 1.90 | 1.06% | 20,618 |
| Jul 22, 2025 | 1.90 | 1.92 | 1.80 | 1.88 | 1.88 | -2.08% | 34,728 |
| Jul 21, 2025 | 2.05 | 2.13 | 1.92 | 1.92 | 1.92 | 1.05% | 138,258 |
| Jul 18, 2025 | 1.94 | 2.05 | 1.83 | 1.90 | 1.90 | 1.60% | 113,809 |
| Jul 17, 2025 | 1.90 | 1.92 | 1.78 | 1.87 | 1.87 | 4.18% | 48,370 |
| Jul 16, 2025 | 1.63 | 1.80 | 1.52 | 1.80 | 1.80 | 10.12% | 74,655 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.45 | 1.63 | 1.63 | -1.81% | 82,533 |
| Jul 14, 2025 | 1.58 | 1.71 | 1.57 | 1.66 | 1.66 | 0.61% | 50,414 |
| Jul 11, 2025 | 1.78 | 1.80 | 1.63 | 1.65 | 1.65 | -10.33% | 35,882 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | 0.55% | 19,232 |
| Jul 9, 2025 | 2.01 | 2.04 | 1.81 | 1.83 | 1.83 | -3.68% | 73,123 |
| Jul 8, 2025 | 2.13 | 2.19 | 1.87 | 1.90 | 1.90 | -7.32% | 60,061 |
| Jul 7, 2025 | 1.88 | 2.15 | 1.87 | 2.05 | 2.05 | 3.02% | 82,845 |
| Jul 3, 2025 | 2.00 | 2.13 | 1.90 | 1.99 | 1.99 | 2.10% | 43,338 |
| Jul 2, 2025 | 2.00 | 2.06 | 1.80 | 1.95 | 1.95 | 3.12% | 72,318 |
| Jul 1, 2025 | 2.05 | 2.05 | 1.83 | 1.89 | 1.89 | -5.03% | 63,467 |
| Jun 30, 2025 | 1.63 | 2.07 | 1.63 | 1.99 | 1.99 | 17.06% | 445,707 |
| 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 |