Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
3.710
-0.190 (-4.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.91 | 3.70 | 3.71 | 3.71 | -4.87% | 454,117 |
| Dec 4, 2025 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | 3.17% | 627,704 |
| Dec 3, 2025 | 3.58 | 3.80 | 3.51 | 3.78 | 3.78 | 6.78% | 492,029 |
| Dec 2, 2025 | 3.60 | 3.79 | 3.54 | 3.54 | 3.54 | -0.84% | 648,271 |
| Dec 1, 2025 | 3.60 | 3.64 | 3.46 | 3.57 | 3.57 | -2.99% | 604,971 |
| Nov 28, 2025 | 3.73 | 3.76 | 3.61 | 3.68 | 3.68 | 0.82% | 444,289 |
| Nov 26, 2025 | 3.65 | 3.72 | 3.50 | 3.65 | 3.65 | 1.39% | 982,125 |
| Nov 25, 2025 | 3.24 | 3.73 | 3.22 | 3.60 | 3.60 | 16.88% | 2,189,903 |
| Nov 24, 2025 | 3.10 | 3.18 | 2.98 | 3.08 | 3.08 | 0.82% | 1,131,390 |
| Nov 21, 2025 | 3.10 | 3.22 | 2.98 | 3.06 | 3.06 | -0.49% | 866,140 |
| Nov 20, 2025 | 3.35 | 3.44 | 3.06 | 3.07 | 3.07 | -3.76% | 748,554 |
| Nov 19, 2025 | 3.20 | 3.55 | 3.14 | 3.19 | 3.19 | -0.62% | 1,096,665 |
| Nov 18, 2025 | 2.97 | 3.27 | 2.97 | 3.21 | 3.21 | 8.08% | 1,027,944 |
| Nov 17, 2025 | 3.29 | 3.35 | 2.92 | 2.97 | 2.97 | -11.08% | 1,234,696 |
| Nov 14, 2025 | 3.38 | 3.57 | 3.33 | 3.34 | 3.34 | -6.44% | 763,658 |
| Nov 13, 2025 | 3.92 | 3.92 | 3.48 | 3.57 | 3.57 | -8.70% | 1,529,145 |
| Nov 12, 2025 | 4.04 | 4.20 | 3.88 | 3.91 | 3.91 | -2.49% | 1,096,397 |
| Nov 11, 2025 | 4.12 | 4.16 | 4.00 | 4.01 | 4.01 | -2.67% | 675,093 |
| Nov 10, 2025 | 4.41 | 4.42 | 4.09 | 4.12 | 4.12 | -3.51% | 947,314 |
| Nov 7, 2025 | 3.97 | 4.32 | 3.82 | 4.27 | 4.27 | 4.40% | 1,128,418 |
| Nov 6, 2025 | 4.18 | 4.30 | 4.07 | 4.09 | 4.09 | -2.39% | 935,014 |
| Nov 5, 2025 | 4.15 | 4.30 | 4.13 | 4.19 | 4.19 | 4.23% | 715,063 |
| Nov 4, 2025 | 4.24 | 4.34 | 4.01 | 4.02 | 4.02 | -9.46% | 1,011,725 |
| Nov 3, 2025 | 4.82 | 4.87 | 4.39 | 4.44 | 4.44 | -6.53% | 749,631 |
| Oct 31, 2025 | 4.62 | 4.81 | 4.58 | 4.75 | 4.75 | 3.04% | 599,702 |
| Oct 30, 2025 | 4.69 | 4.77 | 4.52 | 4.61 | 4.61 | -2.54% | 729,735 |
| Oct 29, 2025 | 4.80 | 4.90 | 4.68 | 4.73 | 4.73 | -2.67% | 670,282 |
| Oct 28, 2025 | 4.98 | 5.05 | 4.83 | 4.86 | 4.86 | -2.02% | 508,489 |
| Oct 27, 2025 | 5.15 | 5.23 | 4.93 | 4.96 | 4.96 | -2.55% | 756,657 |
| Oct 24, 2025 | 5.15 | 5.23 | 5.05 | 5.09 | 5.09 | 1.60% | 778,097 |
| Oct 23, 2025 | 4.85 | 5.12 | 4.82 | 5.01 | 5.01 | 4.16% | 600,692 |
| Oct 22, 2025 | 5.06 | 5.11 | 4.67 | 4.81 | 4.81 | -5.87% | 1,185,410 |
| Oct 21, 2025 | 5.08 | 5.28 | 4.98 | 5.11 | 5.11 | -0.20% | 599,049 |
| Oct 20, 2025 | 5.24 | 5.35 | 5.10 | 5.12 | 5.12 | 0.99% | 758,613 |
| Oct 17, 2025 | 5.15 | 5.33 | 4.95 | 5.07 | 5.07 | -3.61% | 1,567,840 |
| Oct 16, 2025 | 5.84 | 6.00 | 5.16 | 5.26 | 5.26 | -8.04% | 1,511,660 |
| Oct 15, 2025 | 5.95 | 6.08 | 5.49 | 5.72 | 5.72 | -3.05% | 2,008,874 |
| Oct 14, 2025 | 5.35 | 5.99 | 5.21 | 5.90 | 5.90 | 8.46% | 2,400,666 |
| Oct 13, 2025 | 5.30 | 5.47 | 5.07 | 5.44 | 5.44 | 5.94% | 1,573,574 |
| Oct 10, 2025 | 5.82 | 5.92 | 5.12 | 5.14 | 5.14 | -10.85% | 2,320,383 |
| Oct 9, 2025 | 6.05 | 6.15 | 5.68 | 5.76 | 5.76 | -5.42% | 1,604,580 |
| Oct 8, 2025 | 6.70 | 6.75 | 5.94 | 6.09 | 6.09 | -7.59% | 1,491,524 |
| Oct 7, 2025 | 7.06 | 7.09 | 6.11 | 6.59 | 6.59 | -5.59% | 2,204,469 |
| Oct 6, 2025 | 6.20 | 7.20 | 6.07 | 6.98 | 6.98 | 19.52% | 5,027,552 |
| Oct 3, 2025 | 5.80 | 6.20 | 5.73 | 5.84 | 5.84 | 3.00% | 2,299,484 |
| Oct 2, 2025 | 5.28 | 5.69 | 5.24 | 5.67 | 5.67 | 8.83% | 1,113,415 |
| Oct 1, 2025 | 5.13 | 5.29 | 5.13 | 5.21 | 5.21 | 0.77% | 477,115 |
| Sep 30, 2025 | 5.21 | 5.25 | 5.02 | 5.17 | 5.17 | -1.15% | 647,215 |
| Sep 29, 2025 | 5.34 | 5.44 | 5.19 | 5.23 | 5.23 | -0.95% | 414,858 |
| Sep 26, 2025 | 5.37 | 5.47 | 5.25 | 5.28 | 5.28 | -1.86% | 399,230 |