Airship AI Holdings, Inc. (AISPW)
NASDAQ: AISPW · Real-Time Price · USD
0.9546
+0.0046 (0.48%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -16.90% | 27,334 |
| Mar 5, 2025 | 1.00 | 1.09 | 0.90 | 1.02 | 1.02 | 4.44% | 81,410 |
| Mar 4, 2025 | 0.77 | 0.98 | 0.77 | 0.98 | 0.98 | 18.01% | 79,401 |
| Mar 3, 2025 | 1.28 | 1.30 | 0.80 | 0.83 | 0.83 | -36.25% | 264,343 |
| Feb 28, 2025 | 1.28 | 1.38 | 1.28 | 1.30 | 1.30 | 0.15% | 31,386 |
| Feb 27, 2025 | 1.53 | 1.53 | 1.27 | 1.30 | 1.30 | -10.34% | 25,303 |
| Feb 26, 2025 | 1.90 | 1.90 | 1.40 | 1.45 | 1.45 | 13.28% | 88,207 |
| Feb 25, 2025 | 1.57 | 1.67 | 1.28 | 1.28 | 1.28 | -19.50% | 149,591 |
| Feb 24, 2025 | 1.69 | 1.75 | 1.55 | 1.59 | 1.59 | -7.72% | 89,669 |
| Feb 21, 2025 | 1.70 | 1.98 | 1.70 | 1.72 | 1.72 | -1.54% | 103,611 |
| Feb 20, 2025 | 1.92 | 1.92 | 1.68 | 1.75 | 1.75 | -10.26% | 97,349 |
| Feb 19, 2025 | 2.54 | 2.55 | 1.90 | 1.95 | 1.95 | -7.14% | 127,818 |
| Feb 18, 2025 | 2.45 | 2.46 | 2.07 | 2.10 | 2.10 | -13.22% | 144,878 |
| Feb 14, 2025 | 2.35 | 2.80 | 2.07 | 2.42 | 2.42 | 3.86% | 308,618 |
| Feb 13, 2025 | 2.03 | 2.56 | 1.98 | 2.33 | 2.33 | 18.09% | 488,633 |
| Feb 12, 2025 | 1.81 | 2.01 | 1.80 | 1.97 | 1.97 | 6.59% | 122,167 |