Airship AI Holdings, Inc. (AISPW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.64	0.74	0.63	0.68	0.68	-8.77%	38,379
May 22, 2026	0.67	0.79	0.65	0.74	0.74	8.82%	149,200
May 21, 2026	0.63	0.70	0.62	0.68	0.68	-0.04%	64,759
May 20, 2026	0.71	0.74	0.68	0.68	0.68	-2.81%	14,602
May 19, 2026	0.75	0.75	0.64	0.70	0.70	-5.42%	19,626
May 18, 2026	0.77	0.77	0.68	0.74	0.74	7.25%	30,033
May 15, 2026	0.69	0.70	0.65	0.69	0.69	0.73%	27,708
May 14, 2026	0.73	0.73	0.69	0.69	0.69	-6.16%	33,054
May 13, 2026	0.73	0.74	0.64	0.73	0.73	11.45%	26,648
May 12, 2026	0.68	0.75	0.64	0.66	0.66	-1.83%	26,681
May 11, 2026	0.75	0.79	0.64	0.67	0.67	-11.04%	53,761
May 8, 2026	0.77	0.77	0.71	0.75	0.75	4.17%	14,941
May 7, 2026	0.62	0.75	0.62	0.72	0.72	-1.38%	25,067
May 6, 2026	0.75	0.75	0.73	0.73	0.73	2.89%	22,060
May 5, 2026	0.70	0.76	0.68	0.71	0.71	-6.62%	13,676
May 4, 2026	0.73	0.76	0.64	0.76	0.76	8.56%	10,183
May 1, 2026	0.64	0.74	0.64	0.70	0.70	12.88%	26,521
Apr 30, 2026	0.67	0.69	0.59	0.62	0.62	-0.80%	12,793
Apr 29, 2026	0.66	0.67	0.63	0.63	0.63	-10.70%	14,145
Apr 28, 2026	0.76	0.76	0.70	0.70	0.70	-7.28%	3,186
Apr 27, 2026	0.79	0.79	0.76	0.76	0.76	-3.83%	1,670
Apr 24, 2026	0.83	0.83	0.75	0.79	0.79	2.61%	9,771
Apr 23, 2026	0.77	0.77	0.77	0.77	0.77	-0.64%	1,978
Apr 22, 2026	0.80	0.81	0.77	0.77	0.77	1.17%	19,722
Apr 21, 2026	0.80	0.80	0.76	0.76	0.76	1.47%	2,125
Apr 20, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	23,035
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%	94,589
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%	61,357
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%	117,234
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%	6,169
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%	13,831
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

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.