Airship AI Holdings, Inc. (AISPW)
NASDAQ: AISPW · Real-Time Price · USD
1.100
+0.100 (10.00%)
Apr 2, 2025, 4:00 PM EDT - Market closed

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20250.991.120.991.11-11.00%20,405
Apr 1, 20250.971.130.931.001.00-10.71%48,853
Mar 31, 20251.261.260.981.121.12-14.50%85,118
Mar 28, 20251.191.431.181.311.31-9.03%6,845
Mar 27, 20251.481.571.441.441.442.86%24,173
Mar 26, 20251.611.611.401.401.40-4.76%16,602
Mar 25, 20251.261.701.181.471.4727.83%94,078
Mar 24, 20250.951.260.951.151.154.55%61,235
Mar 21, 20251.051.130.931.101.104.76%4,358
Mar 20, 20251.241.281.051.051.05-15.32%40,594
Mar 19, 20251.391.391.151.241.247.83%106,553
Mar 18, 20250.981.260.881.151.1518.54%122,200
Mar 17, 20250.991.070.930.970.974.24%59,415
Mar 14, 20250.850.990.850.930.939.50%34,950
Mar 13, 20251.051.050.840.850.85-3.98%20,615
Mar 12, 20250.861.000.860.890.896.64%30,646
Mar 11, 20250.730.850.710.830.833.75%31,485
Mar 10, 20250.860.870.750.800.80-13.05%52,364
Mar 7, 20250.901.040.780.920.928.23%32,295
Mar 6, 20251.001.000.850.850.85-16.90%27,334
Mar 5, 20251.001.090.901.021.024.44%81,410
Mar 4, 20250.770.980.770.980.9818.01%79,401
Mar 3, 20251.281.300.800.830.83-36.25%264,343
Feb 28, 20251.281.381.281.301.300.15%31,386
Feb 27, 20251.531.531.271.301.30-10.34%25,303
Feb 26, 20251.901.901.401.451.4513.28%88,207
Feb 25, 20251.571.671.281.281.28-19.50%149,591
Feb 24, 20251.691.751.551.591.59-7.72%89,669
Feb 21, 20251.701.981.701.721.72-1.54%103,611
Feb 20, 20251.921.921.681.751.75-10.26%97,349
Feb 19, 20252.542.551.901.951.95-7.14%127,818
Feb 18, 20252.452.462.072.102.10-13.22%144,878
Feb 14, 20252.352.802.072.422.423.86%308,618
Feb 13, 20252.032.561.982.332.3318.09%488,633
Feb 12, 20251.812.011.801.971.976.59%122,167
Feb 11, 20251.992.171.851.851.85-7.45%146,892
Feb 10, 20251.902.201.862.002.004.99%314,759
Feb 7, 20251.801.951.601.911.9114.76%211,737
Feb 6, 20251.651.771.641.661.664.73%45,618
Feb 5, 20251.321.591.301.591.595.67%76,082
Feb 4, 20251.421.551.361.501.505.63%20,138
Feb 3, 20251.301.451.261.421.42-2.07%41,041
Jan 31, 20251.701.771.451.451.45-0.62%73,521
Jan 30, 20251.441.591.411.461.460.62%71,928
Jan 29, 20251.561.561.321.451.45-8.23%41,595
Jan 28, 20251.651.651.471.581.581.28%44,718
Jan 27, 20251.701.701.541.561.56-10.86%84,430
Jan 24, 20251.761.901.701.751.75-64,443
Jan 23, 20252.032.031.681.751.75-9.09%118,022
Jan 22, 20252.032.171.821.931.93-5.17%147,074