Airship AI Holdings, Inc. (AISP) NASDAQ
2.63
-0.07(-2.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.63
-0.07(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.74 | 2.63 | 2.63 | 2.78 | 2.59 | 239,659 |
| March 12, 2026 | 2.76 | 2.7 | 2.7 | 2.79 | 2.7 | 188,465 |
| March 11, 2026 | 2.73 | 2.79 | 2.79 | 2.81 | 2.66 | 369,214 |
| March 10, 2026 | 2.75 | 2.73 | 2.73 | 2.86 | 2.72 | 312,367 |
| March 09, 2026 | 2.58 | 2.68 | 2.68 | 2.73 | 2.53 | 325,488 |
| March 06, 2026 | 2.65 | 2.65 | 2.65 | 2.8 | 2.61 | 420,462 |
| March 05, 2026 | 2.7 | 2.75 | 2.75 | 2.77 | 2.62 | 410,507 |
| March 04, 2026 | 2.73 | 2.72 | 2.72 | 2.85 | 2.66 | 370,966 |
| March 03, 2026 | 2.71 | 2.74 | 2.74 | 2.8 | 2.66 | 518,064 |
| March 02, 2026 | 2.6 | 2.83 | 2.83 | 2.89 | 2.58 | 519,900 |
| February 27, 2026 | 2.75 | 2.73 | 2.73 | 2.76 | 2.64 | 398,600 |
| February 26, 2026 | 2.8 | 2.85 | 2.85 | 2.87 | 2.73 | 485,100 |
| February 25, 2026 | 2.92 | 2.81 | 2.81 | 2.97 | 2.8 | 606,216 |
| February 24, 2026 | 2.51 | 2.91 | 2.91 | 2.97 | 2.51 | 1.19M |
| February 23, 2026 | 2.43 | 2.48 | 2.48 | 2.52 | 2.38 | 470,442 |
| February 20, 2026 | 2.42 | 2.47 | 0 | 2.57 | 2.42 | 378,852 |
| February 19, 2026 | 2.4 | 2.44 | 0 | 2.49 | 2.37 | 566,900 |
| February 18, 2026 | 2.45 | 2.42 | 0 | 2.53 | 2.36 | 486,933 |
| February 17, 2026 | 2.46 | 2.43 | 0 | 2.53 | 2.41 | 566,700 |
| February 13, 2026 | 2.42 | 2.43 | 0 | 2.57 | 2.38 | 404,872 |
| February 12, 2026 | 2.55 | 2.42 | 0 | 2.55 | 2.38 | 400,148 |
| February 11, 2026 | 2.64 | 2.5 | 0 | 2.64 | 2.4 | 635,700 |
| February 10, 2026 | 2.73 | 2.6 | 0 | 2.78 | 2.57 | 545,320 |
| February 09, 2026 | 2.79 | 2.72 | 0 | 2.81 | 2.62 | 641,203 |
| February 06, 2026 | 2.58 | 2.73 | 0 | 2.8 | 2.57 | 595,747 |
| February 05, 2026 | 2.71 | 2.46 | 0 | 2.76 | 2.43 | 796,700 |
| February 04, 2026 | 2.91 | 2.8 | 0 | 2.94 | 2.7 | 647,536 |
| February 03, 2026 | 3.02 | 2.89 | 0 | 3.05 | 2.69 | 1.34M |
| February 02, 2026 | 3.08 | 2.99 | 0 | 3.16 | 2.98 | 772,600 |
| January 30, 2026 | 3.2 | 3.11 | 0 | 3.3 | 3.07 | 704,116 |
| January 29, 2026 | 3.29 | 3.22 | 0 | 3.29 | 3.11 | 655,010 |
| January 28, 2026 | 3.48 | 3.29 | 0 | 3.5 | 3.27 | 769,901 |
| January 27, 2026 | 3.25 | 3.4 | 0 | 3.48 | 3.16 | 1.13M |
| January 26, 2026 | 3.52 | 3.22 | 0 | 3.55 | 3.21 | 1.33M |
| January 23, 2026 | 3.73 | 3.55 | 0 | 3.84 | 3.52 | 695,300 |
| January 22, 2026 | 3.9 | 3.73 | 0 | 3.98 | 3.73 | 905,425 |
| January 21, 2026 | 4.02 | 3.86 | 0 | 4.08 | 3.59 | 1.53M |
| January 20, 2026 | 4 | 3.97 | 0 | 4.31 | 3.87 | 2M |
| January 16, 2026 | 3.86 | 4.32 | 0 | 4.32 | 3.73 | 4.45M |
| January 15, 2026 | 3.15 | 3.6 | 0 | 3.65 | 3.11 | 2.21M |
| January 14, 2026 | 3.1 | 3.13 | 0 | 3.15 | 3.06 | 375,210 |
| January 13, 2026 | 3.2 | 3.14 | 0 | 3.24 | 3.09 | 415,490 |
| January 12, 2026 | 3.14 | 3.2 | 0 | 3.26 | 3.1 | 542,544 |
| January 09, 2026 | 3.27 | 3.1 | 0 | 3.27 | 3.08 | 639,829 |
| January 08, 2026 | 3.07 | 3.26 | 0 | 3.34 | 3.07 | 740,400 |
| January 07, 2026 | 3.2 | 3.07 | 0 | 3.27 | 3.05 | 519,012 |
| January 06, 2026 | 3.33 | 3.12 | 0 | 3.33 | 3.05 | 765,300 |
| January 05, 2026 | 3.15 | 3.28 | 0 | 3.32 | 3.13 | 1.01M |
| January 02, 2026 | 2.92 | 3.11 | 0 | 3.17 | 2.92 | 865,421 |
| December 31, 2025 | 2.97 | 2.89 | 0 | 3.04 | 2.8 | 1.16M |
| December 30, 2025 | 3.02 | 2.95 | 0 | 3.29 | 2.93 | 2.79M |
| December 29, 2025 | 2.77 | 2.76 | 0 | 2.88 | 2.71 | 1.1M |
| December 26, 2025 | 2.99 | 2.83 | 0 | 3 | 2.8 | 680,834 |
| December 24, 2025 | 2.95 | 2.97 | 0 | 2.99 | 2.86 | 386,900 |
| December 23, 2025 | 2.97 | 2.93 | 0 | 3.01 | 2.88 | 557,100 |
| December 22, 2025 | 3.03 | 3 | 0 | 3.12 | 3 | 523,100 |
| December 19, 2025 | 2.88 | 3 | 0 | 3.08 | 2.88 | 1.02M |
| December 18, 2025 | 2.92 | 2.85 | 0 | 2.97 | 2.79 | 771,710 |
| December 17, 2025 | 3.09 | 2.83 | 0 | 3.13 | 2.82 | 617,824 |
| December 16, 2025 | 2.91 | 3.06 | 0 | 3.09 | 2.9 | 678,995 |