Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.750
+0.030 (1.10%)
At close: Mar 5, 2026, 4:00 PM EST
2.680
-0.070 (-2.55%)
Pre-market: Mar 6, 2026, 8:30 AM EST
Airship AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.70 | 2.77 | 2.62 | 2.75 | 2.75 | 1.10% | 409,901 |
| Mar 4, 2026 | 2.73 | 2.85 | 2.66 | 2.72 | 2.72 | -0.73% | 370,654 |
| Mar 3, 2026 | 2.71 | 2.80 | 2.66 | 2.74 | 2.74 | -3.18% | 522,292 |
| Mar 2, 2026 | 2.60 | 2.89 | 2.58 | 2.83 | 2.83 | 3.66% | 517,870 |
| Feb 27, 2026 | 2.75 | 2.76 | 2.64 | 2.73 | 2.73 | -4.21% | 396,158 |
| Feb 26, 2026 | 2.80 | 2.87 | 2.73 | 2.85 | 2.85 | 1.42% | 479,759 |
| Feb 25, 2026 | 2.92 | 2.97 | 2.80 | 2.81 | 2.81 | -3.44% | 592,659 |
| Feb 24, 2026 | 2.51 | 2.97 | 2.51 | 2.91 | 2.91 | 17.34% | 1,181,795 |
| Feb 23, 2026 | 2.43 | 2.52 | 2.39 | 2.48 | 2.48 | 0.40% | 468,327 |
| Feb 20, 2026 | 2.42 | 2.57 | 2.42 | 2.47 | 2.47 | 1.23% | 376,272 |
| Feb 19, 2026 | 2.40 | 2.49 | 2.37 | 2.44 | 2.44 | 0.83% | 563,731 |
| Feb 18, 2026 | 2.45 | 2.53 | 2.36 | 2.42 | 2.42 | -0.41% | 480,098 |
| Feb 17, 2026 | 2.46 | 2.53 | 2.41 | 2.43 | 2.43 | - | 561,538 |
| Feb 13, 2026 | 2.42 | 2.57 | 2.39 | 2.43 | 2.43 | 0.41% | 400,430 |
| Feb 12, 2026 | 2.55 | 2.55 | 2.38 | 2.42 | 2.42 | -3.20% | 397,916 |
| Feb 11, 2026 | 2.64 | 2.64 | 2.40 | 2.50 | 2.50 | -3.85% | 632,397 |
| Feb 10, 2026 | 2.73 | 2.78 | 2.57 | 2.60 | 2.60 | -4.41% | 540,383 |
| Feb 9, 2026 | 2.79 | 2.81 | 2.62 | 2.72 | 2.72 | -0.37% | 637,030 |
| Feb 6, 2026 | 2.58 | 2.80 | 2.57 | 2.73 | 2.73 | 10.98% | 594,469 |
| Feb 5, 2026 | 2.71 | 2.76 | 2.43 | 2.46 | 2.46 | -12.14% | 771,341 |
| Feb 4, 2026 | 2.91 | 2.94 | 2.70 | 2.80 | 2.80 | -3.11% | 644,960 |
| Feb 3, 2026 | 3.02 | 3.05 | 2.69 | 2.89 | 2.89 | -3.34% | 1,314,364 |
| Feb 2, 2026 | 3.08 | 3.16 | 2.98 | 2.99 | 2.99 | -3.86% | 757,296 |
| Jan 30, 2026 | 3.20 | 3.30 | 3.07 | 3.11 | 3.11 | -3.42% | 697,113 |
| Jan 29, 2026 | 3.29 | 3.29 | 3.11 | 3.22 | 3.22 | -2.13% | 646,905 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.27 | 3.29 | 3.29 | -3.24% | 754,738 |
| Jan 27, 2026 | 3.25 | 3.48 | 3.16 | 3.40 | 3.40 | 5.59% | 1,128,849 |
| Jan 26, 2026 | 3.52 | 3.55 | 3.21 | 3.22 | 3.22 | -9.30% | 1,318,074 |
| Jan 23, 2026 | 3.73 | 3.84 | 3.52 | 3.55 | 3.55 | -4.83% | 688,810 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.73 | 3.73 | 3.73 | -3.37% | 889,318 |
| Jan 21, 2026 | 4.02 | 4.08 | 3.59 | 3.86 | 3.86 | -2.65% | 1,498,966 |
| Jan 20, 2026 | 4.00 | 4.31 | 3.87 | 3.97 | 3.97 | -8.22% | 1,913,707 |
| Jan 16, 2026 | 3.86 | 4.32 | 3.73 | 4.32 | 4.32 | 20.00% | 4,374,955 |
| Jan 15, 2026 | 3.15 | 3.65 | 3.11 | 3.60 | 3.60 | 15.02% | 2,083,745 |
| Jan 14, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | -0.32% | 370,111 |
| Jan 13, 2026 | 3.20 | 3.24 | 3.09 | 3.14 | 3.14 | -1.88% | 412,639 |
| Jan 12, 2026 | 3.14 | 3.26 | 3.10 | 3.20 | 3.20 | 3.23% | 535,347 |
| Jan 9, 2026 | 3.27 | 3.27 | 3.08 | 3.10 | 3.10 | -4.91% | 633,014 |
| Jan 8, 2026 | 3.07 | 3.34 | 3.07 | 3.26 | 3.26 | 6.19% | 733,305 |
| Jan 7, 2026 | 3.20 | 3.27 | 3.05 | 3.07 | 3.07 | -1.60% | 512,721 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.05 | 3.12 | 3.12 | -4.88% | 752,434 |
| Jan 5, 2026 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 5.47% | 1,004,917 |
| Jan 2, 2026 | 2.92 | 3.17 | 2.92 | 3.11 | 3.11 | 7.61% | 857,011 |
| Dec 31, 2025 | 2.97 | 3.04 | 2.80 | 2.89 | 2.89 | -2.03% | 1,160,053 |
| Dec 30, 2025 | 3.02 | 3.29 | 2.93 | 2.95 | 2.95 | 6.88% | 2,772,348 |
| Dec 29, 2025 | 2.77 | 2.88 | 2.71 | 2.76 | 2.76 | -2.47% | 1,099,800 |
| Dec 26, 2025 | 2.99 | 3.00 | 2.80 | 2.83 | 2.83 | -4.71% | 680,834 |
| Dec 24, 2025 | 2.95 | 2.99 | 2.86 | 2.97 | 2.97 | 1.37% | 384,346 |
| Dec 23, 2025 | 2.97 | 3.01 | 2.88 | 2.93 | 2.93 | -2.33% | 555,611 |
| Dec 22, 2025 | 3.03 | 3.12 | 3.00 | 3.00 | 3.00 | - | 522,218 |
| Dec 19, 2025 | 2.88 | 3.08 | 2.88 | 3.00 | 3.00 | 5.26% | 1,024,620 |
| Dec 18, 2025 | 2.92 | 2.97 | 2.79 | 2.85 | 2.85 | 0.71% | 771,710 |
| Dec 17, 2025 | 3.09 | 3.13 | 2.82 | 2.83 | 2.83 | -7.52% | 617,824 |
| Dec 16, 2025 | 2.91 | 3.09 | 2.90 | 3.06 | 3.06 | 4.44% | 678,995 |
| Dec 15, 2025 | 3.12 | 3.16 | 2.90 | 2.93 | 2.93 | -4.25% | 858,837 |
| Dec 12, 2025 | 3.30 | 3.38 | 3.06 | 3.06 | 3.06 | -6.71% | 635,350 |
| Dec 11, 2025 | 3.33 | 3.44 | 3.26 | 3.28 | 3.28 | -4.65% | 704,504 |
| Dec 10, 2025 | 3.51 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 525,287 |
| Dec 9, 2025 | 3.59 | 3.62 | 3.49 | 3.52 | 3.52 | -3.03% | 539,314 |
| Dec 8, 2025 | 3.77 | 3.78 | 3.47 | 3.63 | 3.63 | -2.16% | 607,344 |
| Dec 5, 2025 | 3.90 | 3.91 | 3.70 | 3.71 | 3.71 | -4.87% | 455,424 |
| Dec 4, 2025 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | 3.17% | 630,388 |
| Dec 3, 2025 | 3.58 | 3.80 | 3.51 | 3.78 | 3.78 | 6.78% | 495,761 |
| 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 |