Airship AI Holdings, Inc. (AISPW)
NASDAQ: AISPW · Real-Time Price · USD · Warrants
0.9600
-0.0630 (-6.16%)
Mar 3, 2026, 4:00 PM EST - Market closed
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | -6.16% | 6,599 |
| Mar 2, 2026 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | 5.74% | 17,236 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | -1.78% | 23,516 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.92 | 0.99 | 0.99 | -1.50% | 23,897 |
| Feb 25, 2026 | 1.22 | 1.28 | 0.98 | 1.00 | 1.00 | -4.76% | 13,722 |
| Feb 24, 2026 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 15.38% | 59,423 |
| Feb 23, 2026 | 0.81 | 0.99 | 0.75 | 0.91 | 0.91 | 10.68% | 49,428 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -9.65% | 4,896 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 8.53% | 5,333 |
| Feb 18, 2026 | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | -5.57% | 14,363 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.75 | 0.89 | 0.89 | 4.47% | 19,878 |
| Feb 13, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 6.25% | 31,898 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.75 | 0.80 | 0.80 | -2.44% | 18,365 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.82 | 0.82 | 0.82 | -8.89% | 3,425 |
| Feb 10, 2026 | 1.05 | 1.05 | 0.86 | 0.90 | 0.90 | -1.10% | 9,124 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | - | 12,124 |
| Feb 6, 2026 | 0.85 | 1.01 | 0.84 | 0.91 | 0.91 | 8.32% | 37,727 |
| Feb 5, 2026 | 0.89 | 0.93 | 0.72 | 0.84 | 0.84 | -14.28% | 35,327 |
| Feb 4, 2026 | 1.00 | 1.03 | 0.89 | 0.98 | 0.98 | -0.73% | 32,482 |
| Feb 3, 2026 | 1.10 | 1.12 | 0.89 | 0.99 | 0.99 | -8.58% | 59,129 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.03 | 1.08 | 1.08 | -0.92% | 19,868 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.01 | 1.09 | 1.09 | -0.46% | 47,558 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.05 | 1.10 | 1.09 | -10.61% | 73,056 |
| Jan 28, 2026 | 1.30 | 1.33 | 1.17 | 1.23 | 1.23 | -3.92% | 20,312 |
| Jan 27, 2026 | 1.30 | 1.39 | 1.13 | 1.28 | 1.28 | 6.25% | 44,212 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.17 | 1.20 | 1.20 | -13.67% | 52,225 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.21 | 1.39 | 1.39 | -2.80% | 31,183 |
| Jan 22, 2026 | 1.57 | 1.60 | 1.43 | 1.43 | 1.43 | -6.54% | 63,960 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.32 | 1.53 | 1.53 | - | 40,492 |
| Jan 20, 2026 | 1.60 | 1.72 | 1.38 | 1.53 | 1.53 | -7.27% | 57,633 |
| Jan 16, 2026 | 1.25 | 1.65 | 1.20 | 1.65 | 1.65 | 32.00% | 574,071 |
| Jan 15, 2026 | 1.04 | 1.25 | 1.00 | 1.25 | 1.25 | 23.76% | 85,520 |
| Jan 14, 2026 | 1.06 | 1.07 | 0.96 | 1.01 | 1.01 | -1.46% | 19,725 |
| Jan 13, 2026 | 0.99 | 1.11 | 0.99 | 1.03 | 1.03 | -0.49% | 29,983 |
| Jan 12, 2026 | 1.02 | 1.07 | 0.99 | 1.03 | 1.03 | 1.98% | 31,603 |
| Jan 9, 2026 | 1.07 | 1.07 | 0.95 | 1.01 | 1.01 | -3.81% | 19,170 |
| Jan 8, 2026 | 1.00 | 1.06 | 0.98 | 1.05 | 1.05 | 5.00% | 14,276 |
| Jan 7, 2026 | 1.05 | 1.05 | 0.91 | 1.00 | 1.00 | -2.91% | 25,872 |
| Jan 6, 2026 | 1.01 | 1.07 | 0.93 | 1.03 | 1.03 | -3.29% | 4,451 |
| Jan 5, 2026 | 0.97 | 1.14 | 0.97 | 1.07 | 1.07 | 6.61% | 14,432 |
| Jan 2, 2026 | 0.85 | 1.08 | 0.85 | 1.00 | 1.00 | 24.87% | 16,261 |
| Dec 31, 2025 | 0.90 | 0.91 | 0.75 | 0.80 | 0.80 | -11.12% | 26,463 |
| Dec 30, 2025 | 0.90 | 1.02 | 0.88 | 0.90 | 0.90 | 5.20% | 17,670 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.69 | 0.86 | 0.86 | 0.66% | 22,319 |
| Dec 26, 2025 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -7.31% | 14,625 |
| Dec 24, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.40% | 2,794 |
| Dec 23, 2025 | 0.97 | 0.99 | 0.87 | 0.93 | 0.93 | -5.10% | 13,193 |
| Dec 22, 2025 | 1.07 | 1.07 | 0.95 | 0.98 | 0.98 | -1.01% | 24,855 |
| Dec 19, 2025 | 0.85 | 1.00 | 0.85 | 0.99 | 0.99 | 13.79% | 19,361 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.81 | 0.87 | 0.87 | 3.57% | 33,462 |