Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
4.120
+0.180 (4.57%)
At close: May 12, 2025, 4:00 PM
4.120
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.14 | 4.23 | 3.95 | 4.12 | - | 4.57% | 1,028,385 |
| May 9, 2025 | 3.94 | 4.00 | 3.85 | 3.94 | 3.94 | 1.29% | 319,348 |
| May 8, 2025 | 3.82 | 3.95 | 3.80 | 3.89 | 3.89 | 2.91% | 360,422 |
| May 7, 2025 | 3.82 | 3.91 | 3.68 | 3.78 | 3.78 | -1.95% | 476,105 |
| May 6, 2025 | 4.00 | 4.07 | 3.75 | 3.86 | 3.86 | -5.40% | 443,964 |
| May 5, 2025 | 3.90 | 4.15 | 3.83 | 4.08 | 4.08 | 3.95% | 380,643 |
| May 2, 2025 | 3.99 | 4.19 | 3.90 | 3.92 | 3.92 | 0.51% | 1,010,029 |
| May 1, 2025 | 3.96 | 4.03 | 3.85 | 3.90 | 3.90 | 0.26% | 383,497 |
| Apr 30, 2025 | 3.90 | 3.92 | 3.72 | 3.89 | 3.89 | -2.51% | 510,421 |
| Apr 29, 2025 | 3.94 | 4.00 | 3.89 | 3.99 | 3.99 | 1.27% | 220,392 |
| Apr 28, 2025 | 4.04 | 4.22 | 3.79 | 3.94 | 3.94 | -1.50% | 533,748 |
| Apr 25, 2025 | 3.68 | 4.03 | 3.67 | 4.00 | 4.00 | 8.55% | 632,700 |
| Apr 24, 2025 | 3.74 | 3.75 | 3.53 | 3.69 | 3.69 | -2.51% | 502,085 |
| Apr 23, 2025 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 3.85% | 549,971 |
| Apr 22, 2025 | 3.50 | 3.65 | 3.50 | 3.64 | 3.64 | 4.30% | 195,352 |
| Apr 21, 2025 | 3.64 | 3.65 | 3.35 | 3.49 | 3.49 | -4.12% | 273,919 |
| Apr 17, 2025 | 3.60 | 3.66 | 3.48 | 3.64 | 3.64 | 1.39% | 230,290 |
| Apr 16, 2025 | 3.66 | 3.70 | 3.53 | 3.59 | 3.59 | -4.52% | 446,433 |
| Apr 15, 2025 | 3.84 | 3.91 | 3.65 | 3.76 | 3.76 | -2.08% | 289,259 |
| Apr 14, 2025 | 3.86 | 3.95 | 3.72 | 3.84 | 3.84 | 3.23% | 488,858 |
| Apr 11, 2025 | 3.55 | 3.75 | 3.52 | 3.72 | 3.72 | 3.05% | 297,552 |
| Apr 10, 2025 | 3.56 | 3.68 | 3.40 | 3.61 | 3.61 | -2.96% | 345,662 |
| Apr 9, 2025 | 3.40 | 3.89 | 3.36 | 3.72 | 3.72 | 8.45% | 981,250 |
| Apr 8, 2025 | 4.00 | 4.09 | 3.36 | 3.43 | 3.43 | -6.54% | 647,266 |
| Apr 7, 2025 | 3.31 | 3.87 | 3.15 | 3.67 | 3.67 | 2.80% | 637,199 |
| Apr 4, 2025 | 3.66 | 3.70 | 3.40 | 3.57 | 3.57 | -7.99% | 656,119 |
| Apr 3, 2025 | 3.66 | 3.93 | 3.65 | 3.88 | 3.88 | -4.20% | 569,720 |
| Apr 2, 2025 | 3.86 | 4.11 | 3.86 | 4.05 | 4.05 | 2.66% | 502,547 |
| Apr 1, 2025 | 3.88 | 3.97 | 3.75 | 3.95 | 3.95 | 2.20% | 423,349 |
| Mar 31, 2025 | 4.01 | 4.09 | 3.73 | 3.86 | 3.86 | -8.96% | 943,435 |
| Mar 28, 2025 | 4.62 | 4.65 | 4.13 | 4.24 | 4.24 | -8.62% | 778,888 |
| Mar 27, 2025 | 4.61 | 5.10 | 4.50 | 4.64 | 4.64 | - | 847,057 |
| Mar 26, 2025 | 4.85 | 4.99 | 4.60 | 4.64 | 4.64 | -2.32% | 946,677 |
| Mar 25, 2025 | 4.31 | 5.20 | 4.31 | 4.75 | 4.75 | 4.86% | 2,474,895 |
| Mar 24, 2025 | 4.18 | 4.55 | 4.05 | 4.53 | 4.53 | 11.85% | 954,941 |
| Mar 21, 2025 | 4.18 | 4.20 | 4.05 | 4.05 | 4.05 | -4.93% | 672,059 |
| Mar 20, 2025 | 4.59 | 4.66 | 4.20 | 4.26 | 4.26 | -7.39% | 705,601 |
| Mar 19, 2025 | 4.67 | 4.81 | 4.38 | 4.60 | 4.60 | 5.02% | 1,422,624 |
| Mar 18, 2025 | 4.00 | 4.56 | 3.80 | 4.38 | 4.38 | 7.35% | 1,513,190 |
| Mar 17, 2025 | 3.89 | 4.16 | 3.83 | 4.08 | 4.08 | 8.51% | 702,771 |
| Mar 14, 2025 | 3.45 | 3.78 | 3.43 | 3.76 | 3.76 | 10.59% | 547,269 |
| Mar 13, 2025 | 3.48 | 3.60 | 3.39 | 3.40 | 3.40 | -1.59% | 380,264 |
| Mar 12, 2025 | 3.40 | 3.52 | 3.28 | 3.46 | 3.46 | 3.75% | 614,071 |
| Mar 11, 2025 | 3.30 | 3.43 | 3.20 | 3.33 | 3.33 | 0.91% | 323,603 |
| Mar 10, 2025 | 3.36 | 3.45 | 3.13 | 3.30 | 3.30 | -5.58% | 649,510 |
| Mar 7, 2025 | 3.26 | 3.57 | 3.26 | 3.50 | 3.50 | 6.23% | 828,235 |
| Mar 6, 2025 | 3.49 | 3.51 | 3.22 | 3.29 | 3.29 | -8.61% | 611,699 |
| Mar 5, 2025 | 3.32 | 3.64 | 3.20 | 3.60 | 3.60 | 10.09% | 948,993 |
| Mar 4, 2025 | 3.16 | 3.36 | 2.97 | 3.27 | 3.27 | -1.65% | 1,306,546 |
| Mar 3, 2025 | 4.20 | 4.28 | 3.15 | 3.33 | 3.33 | -21.58% | 2,829,615 |