Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AISP Historical Prices

Airship AI Holdings, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
4.42
Period low
1.69
Period change
-55.85%
DateOpenHighLowCloseChangeVolume
Nov 4, 20262.082.111.841.85-9.76%670,792
Nov 3, 20262.042.062.002.05+1.99%537,454
Nov 2, 20262.142.141.972.01-3.37%417,088
Oct 30, 20262.182.202.042.08-7.56%421,253
Oct 29, 20262.252.292.182.25-0.88%220,909
Oct 28, 20262.292.302.232.27-0.87%209,414
Oct 27, 20262.192.292.192.29+6.02%326,255
Oct 26, 20262.162.212.102.16+0.00%225,048
Oct 23, 20262.132.182.102.16+0.47%271,279
Oct 22, 20262.252.292.122.15-6.11%350,018
Oct 21, 20262.172.332.162.29+6.02%500,266
Oct 20, 20262.012.181.992.16+6.93%482,920
Oct 19, 20262.052.092.012.02-1.46%493,395
Oct 16, 20262.112.111.982.05-2.84%485,100
Oct 15, 20262.052.131.972.11+0.48%697,828
Oct 14, 20262.192.212.032.10-6.25%961,422
Oct 13, 20262.482.512.232.24-8.94%883,441
Oct 12, 20262.422.582.342.46+1.65%1,280,681
Oct 9, 20262.412.502.292.42+5.68%1,733,273
Oct 8, 20262.222.442.202.29+7.01%2,376,301
Oct 7, 20262.062.172.042.14+1.42%563,621
Oct 6, 20262.062.212.042.11+4.46%1,342,298
Oct 5, 20262.152.492.002.02-4.72%2,450,332
Oct 2, 20262.242.302.102.12-4.50%2,632,855
Oct 1, 20262.002.862.002.22+19.35%41,942,016
Sep 30, 20261.861.891.851.86+1.64%165,811
Sep 29, 20261.811.861.801.83+1.67%210,329
Sep 28, 20261.841.841.741.80-1.10%243,623
Sep 25, 20261.891.911.811.82-3.70%177,741
Sep 24, 20261.931.931.851.89-2.58%240,645
Sep 23, 20261.972.001.941.94-1.77%283,171
Sep 22, 20261.971.991.951.98+1.28%237,885
Sep 21, 20261.951.981.921.95+1.56%156,554
Sep 18, 20261.921.941.901.92-1.79%249,044
Sep 17, 20261.981.991.941.96+2.62%154,379
Sep 16, 20261.881.921.871.91+1.33%142,504
Sep 15, 20261.931.941.871.88-2.08%261,426
Sep 14, 20261.932.001.921.92-1.03%190,045
Sep 11, 20262.022.021.921.94-3.48%266,163
Sep 10, 20262.002.021.982.01-0.99%333,277
Sep 9, 20262.082.092.002.03-2.40%188,173
Sep 8, 20262.032.102.032.08+1.46%200,560
Sep 4, 20262.102.132.012.05-2.38%225,475
Sep 3, 20262.162.202.092.10-1.41%210,207
Sep 2, 20262.042.192.042.13+0.00%228,936
Aug 31, 20262.092.162.092.13+1.91%190,832
Aug 28, 20262.162.182.082.09-4.13%215,532
Aug 27, 20262.182.222.172.18+2.35%235,321
Aug 26, 20262.202.232.112.13-5.33%179,576
Aug 25, 20262.182.252.132.25+4.65%269,903
Aug 24, 20262.112.222.072.15+0.00%429,828
Aug 21, 20262.062.152.042.15+5.91%348,660
Aug 20, 20262.062.061.992.03-1.46%160,134
Aug 19, 20262.062.081.962.06+0.98%268,607
Aug 18, 20262.012.111.972.04+0.99%322,036
Aug 17, 20261.952.041.912.02+3.06%372,044
Aug 14, 20261.931.991.921.96+1.03%257,217
Aug 13, 20262.082.101.881.94-6.28%632,089
Aug 12, 20262.072.082.002.07+2.48%370,627
Aug 11, 20262.052.092.002.02-0.49%199,217
Aug 10, 20262.082.111.972.03-1.93%354,045
Aug 7, 20261.942.101.922.07+7.81%549,584
Aug 6, 20261.852.061.841.92+0.52%463,682
Aug 5, 20262.002.001.901.91-2.80%261,233
Aug 4, 20261.802.011.801.97+9.17%605,708
Aug 3, 20261.751.801.741.80+2.86%248,939
Jul 31, 20261.771.831.701.75-0.57%354,948
Jul 30, 20261.731.801.721.76+2.92%325,943
Jul 29, 20261.931.941.691.71-11.40%947,652
Jul 28, 20261.941.961.861.93-2.03%357,166
Jul 27, 20262.052.081.911.97-1.99%313,063
Jul 24, 20262.042.081.962.01-0.99%267,746
Jul 23, 20262.042.071.982.03-0.98%198,911
Jul 22, 20262.072.142.042.05-0.97%210,886
Jul 21, 20262.052.172.022.07+3.50%350,375
Jul 20, 20262.022.092.002.00+0.00%307,503
Jul 17, 20262.002.031.942.00-1.96%390,764
Jul 16, 20262.112.132.022.04-3.77%448,241
Jul 15, 20262.172.222.112.12-1.85%267,829
Jul 14, 20262.192.232.142.16-0.92%217,265
Jul 13, 20262.192.192.112.18-1.36%266,764
Jul 10, 20262.242.282.192.21-0.45%275,276
Jul 9, 20262.232.252.162.22+1.83%436,092
Jul 8, 20262.112.202.112.18+1.40%295,525
Jul 7, 20262.162.182.062.15-0.92%454,871
Jul 6, 20262.312.332.162.17-3.13%543,062
Jul 2, 20262.432.482.242.24-7.05%669,962
Jul 1, 20262.402.562.392.41+0.84%499,242
Jun 30, 20262.332.462.322.39+3.02%502,996
Jun 29, 20262.402.472.302.32+0.87%595,413
Jun 26, 20262.502.602.302.30-10.85%4,061,800
Jun 25, 20262.782.812.542.58-7.86%617,832
Jun 24, 20262.802.922.792.80+0.00%363,797
Jun 23, 20262.813.082.782.80-2.10%431,864
Jun 22, 20262.903.052.852.86-1.38%443,929
Jun 18, 20262.832.982.792.90+2.84%417,661
Jun 17, 20262.842.932.732.82+1.08%591,698
Jun 16, 20262.833.072.722.79-0.71%961,833
Jun 15, 20263.083.142.812.81-6.64%632,351
Jun 12, 20263.083.102.983.01-1.95%428,979
Jun 11, 20262.913.082.873.07+5.86%629,764
Jun 10, 20262.803.042.792.90+2.11%839,867
Jun 9, 20262.812.922.552.84+1.43%898,825
Jun 8, 20262.752.932.652.80+1.45%534,520
Jun 5, 20263.083.082.692.76-12.10%1,015,190
Jun 4, 20262.953.312.953.14+4.32%855,386
Jun 3, 20263.123.132.953.01-4.75%664,603
Jun 2, 20263.143.313.073.16+6.04%1,519,073
Jun 1, 20263.043.192.902.98-1.32%915,427
May 29, 20263.003.122.903.02+2.37%952,574
May 28, 20262.542.982.502.95+16.60%1,399,458
May 27, 20262.452.652.402.53+1.61%582,166
May 26, 20262.572.582.422.49-2.73%727,416
May 22, 20262.332.572.322.56+9.40%666,173
May 21, 20262.292.352.232.34+1.74%473,807
May 20, 20262.302.332.212.30-0.43%338,233
May 19, 20262.332.402.302.31-3.35%350,795
May 18, 20262.402.442.272.39-0.42%530,874
May 15, 20262.502.582.402.40-4.76%451,068
May 14, 20262.442.562.362.52+2.02%545,263
May 13, 20262.352.492.322.47+5.11%434,615
May 12, 20262.502.522.322.35-3.69%531,086
May 11, 20262.512.692.292.44-4.31%1,103,295
May 8, 20262.522.572.402.55+1.19%482,360
May 7, 20262.562.582.462.52-1.56%413,826
May 6, 20262.422.572.372.56+7.11%605,394
May 5, 20262.512.522.352.39-4.40%390,394
May 4, 20262.422.582.412.50+2.46%400,222
May 1, 20262.262.442.232.44+8.93%484,326
Apr 30, 20262.252.282.202.24+1.36%402,603
Apr 29, 20262.252.252.132.21-1.78%583,085
Apr 28, 20262.342.352.222.25-5.46%481,150
Apr 27, 20262.552.552.382.38-5.56%488,640
Apr 24, 20262.592.622.502.52-0.79%289,276
Apr 23, 20262.622.652.482.54-4.51%500,318
Apr 22, 20262.632.792.622.66+4.31%598,690
Apr 21, 20262.552.692.512.55+2.41%696,348
Apr 20, 20262.412.522.372.49+0.81%545,153
Apr 17, 20262.602.622.472.47-2.37%559,744
Apr 16, 20262.532.562.402.53+2.43%589,809
Apr 15, 20262.322.512.322.47+6.93%535,261
Apr 14, 20262.262.382.262.31+4.52%618,772
Apr 13, 20262.072.252.042.21+6.76%495,503
Apr 10, 20262.072.102.042.07+0.00%425,607
Apr 9, 20262.122.162.032.07-3.72%435,545
Apr 8, 20262.362.382.132.15-2.71%516,910
Apr 7, 20262.282.312.212.21-5.15%311,431
Apr 6, 20262.282.382.252.33+3.56%458,361
Apr 2, 20262.142.272.092.25-0.88%401,577
Apr 1, 20262.312.342.232.27+0.44%437,285
Mar 31, 20262.132.272.102.26+9.18%343,972
Mar 30, 20262.172.182.052.07-2.36%491,414
Mar 27, 20262.262.272.122.12-8.23%434,669
Mar 26, 20262.282.452.282.31-1.28%327,231
Mar 25, 20262.292.362.262.34+4.00%311,430
Mar 24, 20262.392.432.252.25-5.46%291,178
Mar 23, 20262.512.592.372.38+4.39%639,331
Mar 20, 20262.282.292.202.28-0.87%556,639
Mar 19, 20262.352.362.212.30-4.17%671,648
Mar 18, 20262.522.542.372.40-5.14%467,909
Mar 17, 20262.662.702.522.53-4.89%450,839
Mar 16, 20262.682.732.612.66+1.14%343,686
Mar 13, 20262.742.782.592.63-2.59%242,144
Mar 12, 20262.762.792.702.70-3.23%197,798
Mar 11, 20262.732.812.652.79+2.20%374,977
Mar 10, 20262.752.862.712.73+1.87%315,214
Mar 9, 20262.582.732.532.68+1.13%327,109
Mar 6, 20262.652.802.612.65-3.64%420,462
Mar 5, 20262.702.772.622.75+1.10%410,508
Mar 4, 20262.732.852.662.72-0.73%373,098
Mar 3, 20262.712.802.662.74-3.18%524,133
Mar 2, 20262.602.892.582.83+3.66%519,885
Feb 27, 20262.752.762.632.73-4.21%398,561
Feb 26, 20262.802.872.732.85+1.42%485,079
Feb 25, 20262.922.972.802.81-3.44%606,216
Feb 24, 20262.512.972.512.91+17.34%1,194,273
Feb 23, 20262.432.522.382.48+0.40%470,443
Feb 20, 20262.422.572.422.47+1.23%378,852
Feb 19, 20262.402.492.372.44+0.83%566,866
Feb 18, 20262.452.532.362.42-0.41%486,933
Feb 17, 20262.462.532.412.43+0.00%566,694
Feb 13, 20262.422.572.382.43+0.41%404,872
Feb 12, 20262.552.552.382.42-3.20%400,148
Feb 11, 20262.642.642.402.50-3.85%635,654
Feb 10, 20262.732.772.572.60-4.41%545,320
Feb 9, 20262.792.812.622.72-0.37%641,203
Feb 6, 20262.582.802.562.73+10.98%595,747
Feb 5, 20262.712.762.432.46-12.14%796,695
Feb 4, 20262.912.942.702.80-3.11%647,536
Feb 3, 20263.023.052.692.89-3.34%1,335,289
Feb 2, 20263.083.152.982.99-3.86%772,589
Jan 30, 20263.203.303.063.11-3.42%704,116
Jan 29, 20263.293.293.113.22-2.13%655,010
Jan 28, 20263.483.503.273.29-3.24%769,901
Jan 27, 20263.253.483.163.40+5.59%1,131,004
Jan 26, 20263.523.553.213.22-9.30%1,334,698
Jan 23, 20263.733.843.523.55-4.83%695,267
Jan 22, 20263.903.983.733.73-3.37%905,425
Jan 21, 20264.024.083.593.86-2.65%1,525,533
Jan 20, 20264.004.313.873.96-8.22%1,999,254
Jan 16, 20263.864.323.734.32+20.00%4,448,020
Jan 15, 20263.153.653.113.60+15.02%2,207,668
Jan 14, 20263.103.153.063.13-0.32%375,210
Jan 13, 20263.203.243.093.14-1.88%415,490
Jan 12, 20263.143.253.103.20+3.23%542,544
Jan 9, 20263.273.273.083.10-4.91%639,829
Jan 8, 20263.073.333.073.26+6.19%740,358
Jan 7, 20263.203.273.053.07-1.60%519,012
Jan 6, 20263.333.333.043.12-4.88%765,269
Jan 5, 20263.153.323.133.28+5.47%1,008,600
Jan 2, 20262.923.172.923.11+7.61%865,421
Dec 31, 20252.973.042.802.89-2.03%1,160,053
Dec 30, 20253.023.292.932.95+6.88%2,786,081
Dec 29, 20252.772.882.712.76-2.47%1,100,930
Dec 26, 20252.993.002.802.83-4.71%680,834
Dec 24, 20252.952.982.862.97+1.37%386,864
Dec 23, 20252.963.012.882.93-2.33%557,080
Dec 22, 20253.033.123.003.00+0.00%523,062
Dec 19, 20252.883.082.883.00+5.26%1,024,620
Dec 18, 20252.922.972.792.85+0.71%771,710
Dec 17, 20253.093.132.822.83-7.52%617,824
Dec 16, 20252.913.082.903.06+4.44%678,995
Dec 15, 20253.123.162.902.93-4.25%858,837
Dec 12, 20253.303.383.063.06-6.71%635,350
Dec 11, 20253.333.443.263.28-4.65%704,504
Dec 10, 20253.513.523.403.44-2.27%525,287
Dec 9, 20253.593.623.493.52-3.03%539,314
Dec 8, 20253.773.783.473.63-2.16%607,344
Dec 5, 20253.903.913.703.71-4.87%455,424
Dec 4, 20253.783.923.743.90+3.17%630,388
Dec 3, 20253.583.793.513.78+6.78%495,761
Dec 2, 20253.603.793.543.54-0.84%648,271
Dec 1, 20253.603.643.463.57-2.99%604,971
Nov 28, 20253.733.763.613.68+0.82%444,289
Nov 26, 20253.653.723.503.65+1.39%982,125
Nov 25, 20253.243.733.223.60+16.88%2,189,783
Nov 24, 20253.103.182.983.08+0.82%1,131,290
Nov 21, 20253.103.212.983.06-0.49%866,040
Nov 20, 20253.353.443.063.07-3.76%748,554
Nov 19, 20253.203.553.143.19-0.62%1,096,665
Nov 18, 20252.973.272.973.21+8.08%1,027,944
Nov 17, 20253.293.352.922.97-11.08%1,234,696
Nov 14, 20253.383.563.333.34-6.44%763,658
Nov 13, 20253.923.923.483.57-8.70%1,529,145
Nov 12, 20254.044.203.883.91-2.49%1,096,397
Nov 11, 20254.124.164.004.01-2.67%675,093
Nov 10, 20254.414.424.084.12-3.51%947,314
Nov 7, 20253.974.323.824.27+4.40%1,128,418
Nov 6, 20254.184.304.074.09-2.39%935,014
Nov 5, 20254.154.304.134.19+4.23%715,063

Daily open, high, low, close and volume for Airship AI Holdings, Inc. Class A Common Stock (AISP). Showing 250 trading days. Unadjusted prices.