Skip to main content
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.250
-0.130 (-5.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.342.352.222.24--5.88%430,628
Apr 27, 20262.552.552.382.382.38-5.56%474,339
Apr 24, 20262.592.622.502.522.52-0.79%287,890
Apr 23, 20262.622.652.492.542.54-4.51%499,229
Apr 22, 20262.632.792.622.662.664.31%594,703
Apr 21, 20262.552.692.512.552.552.41%692,519
Apr 20, 20262.412.522.372.492.490.81%538,437
Apr 17, 20262.602.622.472.472.47-2.37%556,141
Apr 16, 20262.532.562.402.532.532.43%583,433
Apr 15, 20262.322.512.322.472.476.93%518,237
Apr 14, 20262.262.392.262.312.314.52%618,760
Apr 13, 20262.072.252.042.212.216.76%486,127
Apr 10, 20262.072.102.042.072.07-413,760
Apr 9, 20262.122.162.032.072.07-3.72%423,490
Apr 8, 20262.362.382.132.152.15-2.71%494,574
Apr 7, 20262.282.322.212.212.21-5.15%307,583
Apr 6, 20262.282.392.252.332.333.56%455,272
Apr 2, 20262.142.272.092.252.25-0.88%400,811
Apr 1, 20262.312.342.232.272.270.44%434,480
Mar 31, 20262.132.282.102.262.269.18%341,069
Mar 30, 20262.172.182.052.072.07-2.36%487,069
Mar 27, 20262.262.272.122.122.12-8.23%431,316
Mar 26, 20262.282.452.282.312.31-1.28%323,551
Mar 25, 20262.292.362.262.342.344.00%304,759
Mar 24, 20262.392.432.252.252.25-5.46%275,175
Mar 23, 20262.512.592.372.382.384.39%637,572
Mar 20, 20262.282.292.202.282.28-0.87%554,034
Mar 19, 20262.352.362.212.302.30-4.17%664,620
Mar 18, 20262.522.542.372.402.40-5.14%465,519
Mar 17, 20262.662.702.532.532.53-4.89%400,238
Mar 16, 20262.682.732.612.662.661.14%343,057
Mar 13, 20262.742.782.592.632.63-2.59%239,660
Mar 12, 20262.762.792.702.702.70-3.23%188,459
Mar 11, 20262.732.812.662.792.792.20%369,210
Mar 10, 20262.752.862.722.732.731.87%312,367
Mar 9, 20262.582.732.532.682.681.13%324,988
Mar 6, 20262.652.802.612.652.65-3.64%419,154
Mar 5, 20262.702.772.622.752.751.10%409,901
Mar 4, 20262.732.852.662.722.72-0.73%370,654
Mar 3, 20262.712.802.662.742.74-3.18%522,292
Mar 2, 20262.602.892.582.832.833.66%517,870
Feb 27, 20262.752.762.642.732.73-4.21%396,158
Feb 26, 20262.802.872.732.852.851.42%479,759
Feb 25, 20262.922.972.802.812.81-3.44%592,659
Feb 24, 20262.512.972.512.912.9117.34%1,181,795
Feb 23, 20262.432.522.392.482.480.40%468,327
Feb 20, 20262.422.572.422.472.471.23%376,272
Feb 19, 20262.402.492.372.442.440.83%563,731
Feb 18, 20262.452.532.362.422.42-0.41%480,098
Feb 17, 20262.462.532.412.432.43-561,538
Feb 13, 20262.422.572.392.432.430.41%400,430
Feb 12, 20262.552.552.382.422.42-3.20%397,916
Feb 11, 20262.642.642.402.502.50-3.85%632,397
Feb 10, 20262.732.782.572.602.60-4.41%540,383
Feb 9, 20262.792.812.622.722.72-0.37%637,030
Feb 6, 20262.582.802.572.732.7310.98%594,469
Feb 5, 20262.712.762.432.462.46-12.14%771,341
Feb 4, 20262.912.942.702.802.80-3.11%644,960
Feb 3, 20263.023.052.692.892.89-3.34%1,314,364
Feb 2, 20263.083.162.982.992.99-3.86%757,296
Jan 30, 20263.203.303.073.113.11-3.42%697,113
Jan 29, 20263.293.293.113.223.22-2.13%646,905
Jan 28, 20263.483.503.273.293.29-3.24%754,738
Jan 27, 20263.253.483.163.403.405.59%1,128,849
Jan 26, 20263.523.553.213.223.22-9.30%1,318,074
Jan 23, 20263.733.843.523.553.55-4.83%688,810
Jan 22, 20263.903.983.733.733.73-3.37%889,318
Jan 21, 20264.024.083.593.863.86-2.65%1,498,966
Jan 20, 20264.004.313.873.973.97-8.22%1,913,707
Jan 16, 20263.864.323.734.324.3220.00%4,374,955
Jan 15, 20263.153.653.113.603.6015.02%2,083,745
Jan 14, 20263.103.153.063.133.13-0.32%370,111
Jan 13, 20263.203.243.093.143.14-1.88%412,639
Jan 12, 20263.143.263.103.203.203.23%535,347
Jan 9, 20263.273.273.083.103.10-4.91%633,014
Jan 8, 20263.073.343.073.263.266.19%733,305
Jan 7, 20263.203.273.053.073.07-1.60%512,721
Jan 6, 20263.333.333.053.123.12-4.88%752,434
Jan 5, 20263.153.323.133.283.285.47%1,004,917
Jan 2, 20262.923.172.923.113.117.61%857,011
Dec 31, 20252.973.042.802.892.89-2.03%1,160,053
Dec 30, 20253.023.292.932.952.956.88%2,772,348
Dec 29, 20252.772.882.712.762.76-2.47%1,099,800
Dec 26, 20252.993.002.802.832.83-4.71%680,834
Dec 24, 20252.952.992.862.972.971.37%384,346
Dec 23, 20252.973.012.882.932.93-2.33%555,611
Dec 22, 20253.033.123.003.003.00-522,218
Dec 19, 20252.883.082.883.003.005.26%1,024,620
Dec 18, 20252.922.972.792.852.850.71%771,710
Dec 17, 20253.093.132.822.832.83-7.52%617,824
Dec 16, 20252.913.092.903.063.064.44%678,995
Dec 15, 20253.123.162.902.932.93-4.25%858,837
Dec 12, 20253.303.383.063.063.06-6.71%635,350
Dec 11, 20253.333.443.263.283.28-4.65%704,504
Dec 10, 20253.513.523.403.443.44-2.27%525,287
Dec 9, 20253.593.623.493.523.52-3.03%539,314
Dec 8, 20253.773.783.473.633.63-2.16%607,344
Dec 5, 20253.903.913.703.713.71-4.87%455,424
Dec 4, 20253.783.923.743.903.903.17%630,388
Dec 3, 20253.583.803.513.783.786.78%495,761