Airship AI Holdings, Inc. (AISPW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.81	0.85	0.78	0.78	0.78	-3.69%	26,318
Apr 16, 2026	0.74	0.83	0.74	0.81	0.81	20.90%	103,109
Apr 15, 2026	0.70	0.75	0.63	0.67	0.67	4.69%	94,587
Apr 14, 2026	0.66	0.66	0.63	0.64	0.64	7.18%	14,201
Apr 13, 2026	0.52	0.72	0.45	0.60	0.60	14.83%	38,043
Apr 10, 2026	0.60	0.60	0.52	0.52	0.52	-17.46%	39,001
Apr 9, 2026	0.64	0.64	0.57	0.63	0.63	-	45,974
Apr 8, 2026	0.84	0.84	0.63	0.63	0.63	-3.08%	21,546
Apr 7, 2026	0.64	0.67	0.64	0.65	0.65	-4.43%	1,170
Apr 6, 2026	0.70	0.75	0.68	0.68	0.68	-2.84%	20,162
Apr 2, 2026	0.69	0.72	0.66	0.70	0.70	0.72%	14,874
Apr 1, 2026	0.70	0.72	0.69	0.70	0.70	-2.02%	61,355
Mar 31, 2026	0.64	0.72	0.59	0.71	0.71	18.22%	33,101
Mar 30, 2026	0.70	0.73	0.57	0.60	0.60	-14.30%	117,232
Mar 27, 2026	0.79	0.79	0.70	0.70	0.70	-6.65%	38,899
Mar 26, 2026	0.75	0.75	0.73	0.75	0.75	-0.07%	6,168
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	0.08%	1,340
Mar 24, 2026	0.75	0.77	0.73	0.75	0.75	-2.10%	15,934
Mar 23, 2026	0.85	0.93	0.71	0.77	0.77	-	47,342
Mar 20, 2026	0.80	0.80	0.73	0.77	0.77	-1.79%	13,231
Mar 19, 2026	0.91	0.91	0.67	0.78	0.78	-6.02%	64,082
Mar 18, 2026	1.00	1.00	0.83	0.83	0.83	-8.79%	6,271
Mar 17, 2026	0.98	0.98	0.86	0.91	0.91	-9.00%	18,654
Mar 16, 2026	0.91	1.00	0.89	1.00	1.00	12.36%	21,848
Mar 13, 2026	0.96	0.96	0.85	0.89	0.89	-5.79%	12,626
Mar 12, 2026	0.96	0.96	0.90	0.94	0.94	-1.58%	7,307
Mar 11, 2026	1.02	1.02	0.90	0.96	0.96	-2.05%	2,464
Mar 10, 2026	0.95	1.00	0.95	0.98	0.98	3.16%	8,577
Mar 9, 2026	0.96	0.96	0.89	0.95	0.95	6.75%	2,222
Mar 6, 2026	0.98	0.98	0.89	0.89	0.89	-9.19%	19,658
Mar 5, 2026	1.00	1.00	0.89	0.98	0.98	-1.99%	21,244
Mar 4, 2026	0.97	1.02	0.91	1.00	1.00	4.16%	15,500
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.