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 |
| Sep 25, 2025 | 5.00 | 5.47 | 4.88 | 5.38 | 5.38 | 4.47% | 1,056,449 |
| Sep 24, 2025 | 5.51 | 5.58 | 5.11 | 5.15 | 5.15 | -6.70% | 831,233 |
| Sep 23, 2025 | 5.60 | 5.89 | 5.45 | 5.52 | 5.52 | -1.95% | 1,178,899 |
| Sep 22, 2025 | 5.84 | 5.84 | 5.35 | 5.63 | 5.63 | -3.92% | 1,218,246 |
| Sep 19, 2025 | 5.64 | 5.90 | 5.60 | 5.86 | 5.86 | 3.35% | 1,305,321 |
| Sep 18, 2025 | 5.57 | 5.76 | 5.45 | 5.67 | 5.67 | 6.18% | 1,519,064 |
| Sep 17, 2025 | 5.37 | 5.55 | 5.27 | 5.34 | 5.34 | -0.74% | 833,268 |
| Sep 16, 2025 | 5.41 | 5.45 | 5.18 | 5.38 | 5.38 | -1.82% | 839,160 |
| Sep 15, 2025 | 5.51 | 5.55 | 5.11 | 5.48 | 5.48 | 0.74% | 1,340,148 |
| Sep 12, 2025 | 4.87 | 5.48 | 4.84 | 5.44 | 5.44 | 19.04% | 3,378,978 |
| Sep 11, 2025 | 4.69 | 4.79 | 4.46 | 4.57 | 4.57 | -1.72% | 824,221 |
| Sep 10, 2025 | 4.38 | 4.70 | 4.35 | 4.65 | 4.65 | 7.39% | 732,185 |
| Sep 9, 2025 | 4.33 | 4.38 | 4.17 | 4.33 | 4.33 | 0.46% | 647,401 |
| Sep 8, 2025 | 4.33 | 4.41 | 4.24 | 4.31 | 4.31 | 0.23% | 508,760 |
| Sep 5, 2025 | 4.29 | 4.39 | 4.27 | 4.30 | 4.30 | -0.92% | 416,802 |
| Sep 4, 2025 | 4.33 | 4.39 | 4.25 | 4.34 | 4.34 | - | 471,402 |
| Sep 3, 2025 | 4.26 | 4.37 | 4.23 | 4.34 | 4.34 | 2.12% | 523,186 |
| Sep 2, 2025 | 4.30 | 4.38 | 4.17 | 4.25 | 4.25 | -4.92% | 674,014 |
| Aug 29, 2025 | 4.70 | 4.73 | 4.44 | 4.47 | 4.47 | -5.70% | 684,063 |
| Aug 28, 2025 | 4.64 | 4.85 | 4.64 | 4.74 | 4.74 | 2.16% | 511,010 |
| Aug 27, 2025 | 4.73 | 4.78 | 4.64 | 4.64 | 4.64 | -2.93% | 407,594 |
| Aug 26, 2025 | 4.83 | 4.86 | 4.69 | 4.78 | 4.78 | 2.14% | 406,120 |
| Aug 25, 2025 | 4.82 | 4.82 | 4.64 | 4.68 | 4.68 | -2.90% | 441,443 |
| Aug 22, 2025 | 4.61 | 4.84 | 4.58 | 4.82 | 4.82 | 2.99% | 421,033 |
| Aug 21, 2025 | 4.64 | 4.72 | 4.56 | 4.68 | 4.68 | -0.85% | 415,722 |
| Aug 20, 2025 | 4.72 | 4.73 | 4.47 | 4.72 | 4.72 | 2.16% | 767,897 |
| Aug 19, 2025 | 5.06 | 5.06 | 4.58 | 4.62 | 4.62 | -9.23% | 783,216 |
| Aug 18, 2025 | 4.88 | 5.13 | 4.82 | 5.09 | 5.09 | 3.04% | 770,604 |
| Aug 15, 2025 | 5.02 | 5.05 | 4.88 | 4.94 | 4.94 | -1.59% | 372,878 |
| Aug 14, 2025 | 5.11 | 5.16 | 4.84 | 5.02 | 5.02 | -2.14% | 665,885 |
| 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 |