Airship AI Holdings, Inc. (AISPW)
NASDAQ: AISPW · Real-Time Price · USD
1.160
+0.110 (10.48%)
At close: May 16, 2025, 4:00 PM
1.190
+0.030 (2.59%)
After-hours: May 16, 2025, 4:00 PM EDT
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.90 | 0.98 | 0.86 | 0.90 | 0.90 | -4.26% | 9,387 |
| Apr 14, 2025 | 0.92 | 0.99 | 0.85 | 0.94 | 0.94 | 1.10% | 12,169 |
| Apr 11, 2025 | 0.96 | 0.96 | 0.83 | 0.93 | 0.93 | 16.21% | 13,196 |
| Apr 10, 2025 | 0.96 | 0.96 | 0.79 | 0.80 | 0.80 | -20.00% | 13,293 |
| Apr 9, 2025 | 0.95 | 1.04 | 0.83 | 1.00 | 1.00 | 13.64% | 23,014 |
| Apr 8, 2025 | 0.94 | 1.07 | 0.87 | 0.88 | 0.88 | -7.96% | 9,622 |
| Apr 7, 2025 | 0.86 | 1.06 | 0.65 | 0.96 | 0.96 | 15.89% | 26,301 |
| Apr 4, 2025 | 1.01 | 1.01 | 0.81 | 0.83 | 0.83 | -14.06% | 29,359 |
| Apr 3, 2025 | 1.02 | 1.04 | 0.94 | 0.96 | 0.96 | -12.73% | 20,696 |
| Apr 2, 2025 | 0.99 | 1.12 | 0.99 | 1.10 | 1.10 | 10.00% | 33,983 |
| Apr 1, 2025 | 0.97 | 1.13 | 0.93 | 1.00 | 1.00 | -10.71% | 48,853 |
| Mar 31, 2025 | 1.26 | 1.26 | 0.98 | 1.12 | 1.12 | -14.50% | 85,118 |
| Mar 28, 2025 | 1.19 | 1.43 | 1.18 | 1.31 | 1.31 | -9.03% | 6,845 |
| Mar 27, 2025 | 1.48 | 1.57 | 1.44 | 1.44 | 1.44 | 2.86% | 24,173 |
| Mar 26, 2025 | 1.61 | 1.61 | 1.40 | 1.40 | 1.40 | -4.76% | 16,602 |
| Mar 25, 2025 | 1.26 | 1.70 | 1.18 | 1.47 | 1.47 | 27.83% | 94,078 |
| Mar 24, 2025 | 0.95 | 1.26 | 0.95 | 1.15 | 1.15 | 4.55% | 61,235 |
| Mar 21, 2025 | 1.05 | 1.13 | 0.93 | 1.10 | 1.10 | 4.76% | 4,358 |
| Mar 20, 2025 | 1.24 | 1.28 | 1.05 | 1.05 | 1.05 | -15.32% | 40,594 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.15 | 1.24 | 1.24 | 7.83% | 106,553 |
| Mar 18, 2025 | 0.98 | 1.26 | 0.88 | 1.15 | 1.15 | 18.54% | 122,200 |
| Mar 17, 2025 | 0.99 | 1.07 | 0.93 | 0.97 | 0.97 | 4.24% | 59,415 |
| Mar 14, 2025 | 0.85 | 0.99 | 0.85 | 0.93 | 0.93 | 9.50% | 34,950 |
| Mar 13, 2025 | 1.05 | 1.05 | 0.84 | 0.85 | 0.85 | -3.98% | 20,615 |
| Mar 12, 2025 | 0.86 | 1.00 | 0.86 | 0.89 | 0.89 | 6.64% | 30,646 |
| Mar 11, 2025 | 0.73 | 0.85 | 0.71 | 0.83 | 0.83 | 3.75% | 31,485 |
| Mar 10, 2025 | 0.86 | 0.87 | 0.75 | 0.80 | 0.80 | -13.05% | 52,364 |
| Mar 7, 2025 | 0.90 | 1.04 | 0.78 | 0.92 | 0.92 | 8.23% | 32,295 |