Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
4.895
-0.235 (-4.58%)
Aug 14, 2025, 11:57 AM - Market open
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.11 | 5.16 | 5.05 | 4.98 | - | -2.92% | 149,187 |
| Aug 13, 2025 | 5.01 | 5.17 | 4.95 | 5.13 | 5.13 | 1.99% | 676,267 |
| Aug 12, 2025 | 4.94 | 5.07 | 4.89 | 5.03 | 5.03 | 3.07% | 481,262 |
| Aug 11, 2025 | 4.85 | 5.06 | 4.81 | 4.88 | 4.88 | 1.88% | 625,641 |
| Aug 8, 2025 | 4.75 | 4.80 | 4.64 | 4.79 | 4.79 | 2.13% | 631,301 |
| Aug 7, 2025 | 4.55 | 4.72 | 4.50 | 4.69 | 4.69 | 5.87% | 670,036 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.42 | 4.43 | 4.43 | -12.97% | 1,751,958 |
| Aug 5, 2025 | 5.15 | 5.19 | 5.00 | 5.09 | 5.09 | -1.36% | 514,436 |
| Aug 4, 2025 | 5.05 | 5.19 | 5.00 | 5.16 | 5.16 | 4.03% | 423,200 |
| Aug 1, 2025 | 4.99 | 5.07 | 4.80 | 4.96 | 4.96 | -4.43% | 1,089,740 |
| Jul 31, 2025 | 5.23 | 5.34 | 5.11 | 5.19 | 5.19 | 0.39% | 478,563 |
| Jul 30, 2025 | 5.18 | 5.29 | 5.08 | 5.17 | 5.17 | 1.57% | 571,854 |
| Jul 29, 2025 | 5.42 | 5.44 | 5.05 | 5.09 | 5.09 | -6.26% | 938,812 |
| Jul 28, 2025 | 5.69 | 5.71 | 5.25 | 5.43 | 5.43 | -4.23% | 947,132 |
| Jul 25, 2025 | 5.73 | 5.73 | 5.52 | 5.67 | 5.67 | -0.70% | 464,451 |
| Jul 24, 2025 | 5.86 | 5.94 | 5.71 | 5.71 | 5.71 | -2.56% | 497,169 |
| Jul 23, 2025 | 5.61 | 5.88 | 5.54 | 5.86 | 5.86 | 5.40% | 866,977 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.34 | 5.56 | 5.56 | -1.07% | 962,878 |
| Jul 21, 2025 | 5.95 | 6.30 | 5.56 | 5.62 | 5.62 | -2.77% | 2,093,778 |
| Jul 18, 2025 | 5.76 | 6.15 | 5.69 | 5.78 | 5.78 | 1.58% | 2,102,431 |
| Jul 17, 2025 | 5.48 | 5.93 | 5.45 | 5.69 | 5.69 | 2.15% | 1,481,125 |
| Jul 16, 2025 | 5.07 | 5.65 | 5.05 | 5.57 | 5.57 | 10.30% | 1,721,101 |
| Jul 15, 2025 | 5.30 | 5.31 | 4.90 | 5.05 | 5.05 | -3.26% | 1,544,888 |
| Jul 14, 2025 | 5.19 | 5.36 | 5.17 | 5.22 | 5.22 | 0.58% | 990,151 |
| Jul 11, 2025 | 5.61 | 5.75 | 5.17 | 5.19 | 5.19 | -7.65% | 1,655,211 |
| Jul 10, 2025 | 5.48 | 5.66 | 5.41 | 5.62 | 5.62 | - | 1,160,869 |
| Jul 9, 2025 | 5.89 | 5.95 | 5.49 | 5.62 | 5.62 | -3.60% | 1,588,329 |
| Jul 8, 2025 | 6.13 | 6.35 | 5.76 | 5.83 | 5.83 | -3.80% | 1,603,936 |
| Jul 7, 2025 | 5.89 | 6.26 | 5.73 | 6.06 | 6.06 | 2.89% | 1,602,520 |
| Jul 3, 2025 | 5.90 | 6.17 | 5.70 | 5.89 | 5.89 | 1.20% | 961,744 |
| Jul 2, 2025 | 5.67 | 5.93 | 5.58 | 5.82 | 5.82 | 5.05% | 1,248,750 |
| Jul 1, 2025 | 5.98 | 5.98 | 5.40 | 5.54 | 5.54 | -5.94% | 1,997,568 |
| Jun 30, 2025 | 5.69 | 6.28 | 5.65 | 5.89 | 5.89 | 6.51% | 2,807,312 |
| Jun 27, 2025 | 5.99 | 5.99 | 5.42 | 5.53 | 5.53 | -3.66% | 3,062,025 |
| Jun 26, 2025 | 5.76 | 5.99 | 5.58 | 5.74 | 5.74 | 3.99% | 1,989,633 |
| Jun 25, 2025 | 5.68 | 5.94 | 5.41 | 5.52 | 5.52 | 2.60% | 2,420,924 |
| Jun 24, 2025 | 5.50 | 5.91 | 5.32 | 5.38 | 5.38 | 3.07% | 1,931,032 |
| Jun 23, 2025 | 5.54 | 5.80 | 4.99 | 5.22 | 5.22 | -0.38% | 2,803,135 |
| Jun 20, 2025 | 4.75 | 5.29 | 4.60 | 5.24 | 5.24 | 11.97% | 2,821,232 |
| Jun 18, 2025 | 4.93 | 5.03 | 4.65 | 4.68 | 4.68 | -5.65% | 922,404 |
| Jun 17, 2025 | 5.00 | 5.15 | 4.91 | 4.96 | 4.96 | -2.55% | 498,275 |
| Jun 16, 2025 | 4.74 | 5.11 | 4.71 | 5.09 | 5.09 | 8.30% | 684,040 |
| Jun 13, 2025 | 4.80 | 4.89 | 4.65 | 4.70 | 4.70 | -4.28% | 703,939 |
| Jun 12, 2025 | 4.99 | 5.13 | 4.86 | 4.91 | 4.91 | -1.60% | 656,046 |
| Jun 11, 2025 | 5.03 | 5.42 | 4.95 | 4.99 | 4.99 | 1.42% | 1,372,273 |
| Jun 10, 2025 | 5.12 | 5.16 | 4.86 | 4.92 | 4.92 | -3.15% | 698,772 |
| Jun 9, 2025 | 5.00 | 5.30 | 5.00 | 5.08 | 5.08 | 2.83% | 1,074,015 |
| Jun 6, 2025 | 4.78 | 5.03 | 4.70 | 4.94 | 4.94 | 4.66% | 582,401 |
| Jun 5, 2025 | 4.97 | 5.04 | 4.62 | 4.72 | 4.72 | -5.03% | 654,772 |
| Jun 4, 2025 | 4.85 | 5.05 | 4.75 | 4.97 | 4.97 | 1.84% | 719,041 |