Skip to main content
Airship AI Holdings, Inc. (AISP)
NASDAQ: AISP · Real-Time Price · USD
2.300
-0.280 (-10.85%)
At close: Jun 26, 2026, 4:00 PM EDT
2.380
+0.080 (3.48%)
Pre-market: Jun 29, 2026, 7:52 AM EDT

Airship AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.502.602.302.302.30-10.85%4,058,049
Jun 25, 20262.782.812.552.582.58-7.86%617,580
Jun 24, 20262.802.922.792.802.80-360,649
Jun 23, 20262.813.082.782.802.80-2.10%429,840
Jun 22, 20262.903.052.852.862.86-1.38%440,128
Jun 18, 20262.832.982.802.902.902.84%414,345
Jun 17, 20262.842.932.732.822.821.08%591,698
Jun 16, 20262.833.072.722.792.79-0.71%961,833
Jun 15, 20263.083.142.812.812.81-6.64%632,351
Jun 12, 20263.083.112.983.013.01-1.95%428,978
Jun 11, 20262.913.092.873.073.075.86%629,763
Jun 10, 20262.803.052.792.902.902.11%839,866
Jun 9, 20262.812.922.552.842.841.43%898,825
Jun 8, 20262.752.932.652.802.801.45%534,520
Jun 5, 20263.083.082.692.762.76-12.10%1,015,190
Jun 4, 20262.953.312.953.143.144.32%855,385
Jun 3, 20263.123.142.953.013.01-4.75%664,602
Jun 2, 20263.143.323.073.163.166.04%1,519,072
Jun 1, 20263.043.192.912.982.98-1.32%915,427
May 29, 20263.003.122.903.023.022.37%952,574
May 28, 20262.542.992.502.952.9516.60%1,399,458
May 27, 20262.452.652.402.532.531.61%582,166
May 26, 20262.572.582.422.492.49-2.73%727,415
May 22, 20262.332.572.322.562.569.40%666,172
May 21, 20262.292.352.242.342.341.74%474,014
May 20, 20262.302.332.222.302.30-0.43%338,232
May 19, 20262.332.402.302.312.31-3.35%350,795
May 18, 20262.402.442.272.392.39-0.42%530,874
May 15, 20262.502.582.402.402.40-4.76%451,067
May 14, 20262.442.562.362.522.522.02%545,262
May 13, 20262.352.492.322.472.475.11%434,614
May 12, 20262.502.522.322.352.35-3.69%531,086
May 11, 20262.512.692.292.442.44-4.31%1,103,295
May 8, 20262.522.572.402.552.551.19%482,360
May 7, 20262.562.582.462.522.52-1.56%413,825
May 6, 20262.422.572.372.562.567.11%605,393
May 5, 20262.512.522.352.392.39-4.40%390,394
May 4, 20262.422.592.412.502.502.46%400,221
May 1, 20262.262.452.232.442.448.93%484,326
Apr 30, 20262.252.282.202.242.241.36%402,602
Apr 29, 20262.252.252.132.212.21-1.78%587,209
Apr 28, 20262.342.352.222.252.25-5.46%481,150
Apr 27, 20262.552.552.382.382.38-5.56%492,400
Apr 24, 20262.592.622.502.522.52-0.79%289,276
Apr 23, 20262.622.652.492.542.54-4.51%500,318
Apr 22, 20262.632.792.622.662.664.31%598,689
Apr 21, 20262.552.692.512.552.552.41%696,347
Apr 20, 20262.412.522.372.492.490.81%545,153
Apr 17, 20262.602.622.472.472.47-2.37%559,743
Apr 16, 20262.532.562.402.532.532.43%589,808
Apr 15, 20262.322.512.322.472.476.93%535,261
Apr 14, 20262.262.392.262.312.314.52%618,771
Apr 13, 20262.072.252.042.212.216.76%495,503
Apr 10, 20262.072.102.042.072.07-425,940
Apr 9, 20262.122.162.032.072.07-3.72%435,617
Apr 8, 20262.362.382.132.152.15-2.71%516,909
Apr 7, 20262.282.322.212.212.21-5.15%311,431
Apr 6, 20262.282.392.252.332.333.56%458,361
Apr 2, 20262.142.272.092.252.25-0.88%401,577
Apr 1, 20262.312.342.232.272.270.44%437,284
Mar 31, 20262.132.282.102.262.269.18%343,972
Mar 30, 20262.172.182.052.072.07-2.36%491,414
Mar 27, 20262.262.272.122.122.12-8.23%434,669
Mar 26, 20262.282.452.282.312.31-1.28%327,231
Mar 25, 20262.292.362.262.342.344.00%311,430
Mar 24, 20262.392.432.252.252.25-5.46%291,178
Mar 23, 20262.512.592.372.382.384.39%639,330
Mar 20, 20262.282.292.202.282.28-0.87%556,593
Mar 19, 20262.352.362.212.302.30-4.17%671,647
Mar 18, 20262.522.542.372.402.40-5.14%467,908
Mar 17, 20262.662.702.532.532.53-4.89%450,843
Mar 16, 20262.682.732.612.662.661.14%343,686
Mar 13, 20262.742.782.592.632.63-2.59%242,143
Mar 12, 20262.762.792.702.702.70-3.23%197,798
Mar 11, 20262.732.812.662.792.792.20%374,976
Mar 10, 20262.752.862.722.732.731.87%315,214
Mar 9, 20262.582.732.532.682.681.13%327,108
Mar 6, 20262.652.802.612.652.65-3.64%420,462
Mar 5, 20262.702.772.622.752.751.10%410,507
Mar 4, 20262.732.852.662.722.72-0.73%373,098
Mar 3, 20262.712.802.662.742.74-3.18%524,132
Mar 2, 20262.602.892.582.832.833.66%519,885
Feb 27, 20262.752.762.642.732.73-4.21%398,560
Feb 26, 20262.802.872.732.852.851.42%485,078
Feb 25, 20262.922.972.802.812.81-3.44%606,216
Feb 24, 20262.512.972.512.912.9117.34%1,194,272
Feb 23, 20262.432.522.392.482.480.40%470,442
Feb 20, 20262.422.572.422.472.471.23%378,852
Feb 19, 20262.402.492.372.442.440.83%566,866
Feb 18, 20262.452.532.362.422.42-0.41%486,933
Feb 17, 20262.462.532.412.432.43-566,694
Feb 13, 20262.422.572.392.432.430.41%404,872
Feb 12, 20262.552.552.382.422.42-3.20%400,148
Feb 11, 20262.642.642.402.502.50-3.85%635,654
Feb 10, 20262.732.782.572.602.60-4.41%545,320
Feb 9, 20262.792.812.622.722.72-0.37%641,203
Feb 6, 20262.582.802.572.732.7310.98%595,747
Feb 5, 20262.712.762.432.462.46-12.14%796,695
Feb 4, 20262.912.942.702.802.80-3.11%647,536
Feb 3, 20263.023.052.692.892.89-3.34%1,335,289