Airship AI Holdings Inc Class A AISP
NASDAQ · United States · Technology Services
$2.32+0.46 (+24.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.34 | +25.71% | $2.01 | $2.86 | $2.00 | 37.30M |
| 2026-09-30 | $1.86 | +1.64% | $1.87 | $1.89 | $1.86 | 164.70K |
| 2026-09-29 | $1.83 | +1.67% | $1.81 | $1.87 | $1.80 | 210.30K |
| 2026-09-28 | $1.80 | -1.10% | $1.84 | $1.84 | $1.74 | 241.40K |
| 2026-09-25 | $1.82 | -3.70% | $1.89 | $1.91 | $1.81 | 174.70K |
| 2026-09-24 | $1.89 | -2.58% | $1.93 | $1.93 | $1.86 | 238.50K |
| 2026-09-23 | $1.94 | -1.77% | $1.97 | $2.00 | $1.94 | 281.00K |
| 2026-09-22 | $1.98 | +1.28% | $1.97 | $1.99 | $1.95 | 237.90K |
| 2026-09-21 | $1.95 | +1.56% | $1.95 | $1.98 | $1.92 | 156.10K |
| 2026-09-18 | $1.92 | -1.79% | $1.92 | $1.94 | $1.90 | 248.20K |
| 2026-09-17 | $1.96 | +2.62% | $1.98 | $1.99 | $1.93 | 154.30K |
| 2026-09-16 | $1.90 | +1.33% | $1.88 | $1.92 | $1.87 | 142.50K |
| 2026-09-15 | $1.88 | -2.08% | $1.93 | $1.94 | $1.87 | 256.30K |
| 2026-09-14 | $1.92 | -1.03% | $1.93 | $2.00 | $1.92 | 188.00K |
| 2026-09-11 | $1.94 | -3.48% | $2.02 | $2.02 | $1.92 | 264.10K |
| 2026-09-10 | $2.01 | -0.99% | $2.00 | $2.03 | $1.98 | 333.20K |
| 2026-09-09 | $2.03 | -2.40% | $2.08 | $2.09 | $2.00 | 188.20K |
| 2026-09-08 | $2.08 | +1.46% | $2.03 | $2.10 | $2.03 | 200.50K |
| 2026-09-04 | $2.05 | -2.38% | $2.10 | $2.13 | $2.02 | 225.50K |
| 2026-09-03 | $2.10 | -1.41% | $2.16 | $2.20 | $2.09 | 208.00K |
| 2026-09-02 | $2.13 | +3.90% | $2.04 | $2.18 | $2.04 | 225.10K |
| 2026-09-01 | $2.05 | -3.76% | $2.09 | $2.09 | $2.02 | 203.70K |
| 2026-08-31 | $2.13 | +1.91% | $2.09 | $2.16 | $2.09 | 190.60K |
| 2026-08-28 | $2.09 | -4.13% | $2.16 | $2.18 | $2.08 | 215.30K |
| 2026-08-27 | $2.18 | +2.35% | $2.18 | $2.22 | $2.17 | 235.30K |
| 2026-08-26 | $2.13 | -5.33% | $2.20 | $2.23 | $2.11 | 177.50K |
| 2026-08-25 | $2.25 | +4.65% | $2.18 | $2.25 | $2.13 | 269.90K |
| 2026-08-24 | $2.15 | 0.00% | $2.11 | $2.22 | $2.07 | 426.30K |
| 2026-08-21 | $2.15 | +5.91% | $2.06 | $2.15 | $2.04 | 345.50K |
| 2026-08-20 | $2.03 | -1.46% | $2.06 | $2.06 | $1.99 | 160.10K |
| 2026-08-19 | $2.06 | +0.98% | $2.06 | $2.08 | $1.96 | 268.40K |
| 2026-08-18 | $2.04 | +0.99% | $2.01 | $2.11 | $1.97 | 321.90K |
| 2026-08-17 | $2.02 | +3.06% | $1.95 | $2.04 | $1.91 | 372.00K |
| 2026-08-14 | $1.96 | +1.03% | $1.93 | $1.99 | $1.92 | 257.20K |
| 2026-08-13 | $1.94 | -6.28% | $2.08 | $2.10 | $1.88 | 632.10K |
| 2026-08-12 | $2.07 | +2.48% | $2.07 | $2.09 | $2.01 | 370.60K |
| 2026-08-11 | $2.02 | -0.49% | $2.05 | $2.09 | $2.00 | 199.20K |
| 2026-08-10 | $2.03 | -1.93% | $2.08 | $2.11 | $1.97 | 354.00K |
| 2026-08-07 | $2.07 | +7.81% | $1.94 | $2.10 | $1.92 | 549.60K |
| 2026-08-06 | $1.92 | +0.52% | $1.85 | $2.07 | $1.84 | 463.70K |
| 2026-08-05 | $1.91 | -2.80% | $2.00 | $2.00 | $1.90 | 261.20K |
| 2026-08-04 | $1.97 | +9.17% | $1.80 | $2.01 | $1.80 | 605.70K |
| 2026-08-03 | $1.80 | +2.86% | $1.75 | $1.80 | $1.74 | 248.90K |
| 2026-07-31 | $1.75 | -0.57% | $1.77 | $1.83 | $1.70 | 354.90K |
| 2026-07-30 | $1.76 | +2.92% | $1.73 | $1.80 | $1.72 | 325.80K |
| 2026-07-29 | $1.71 | -11.40% | $1.93 | $1.94 | $1.68 | 947.00K |
| 2026-07-28 | $1.93 | -2.03% | $1.94 | $1.96 | $1.86 | 356.60K |
| 2026-07-27 | $1.97 | -1.99% | $2.05 | $2.08 | $1.91 | 312.60K |
| 2026-07-24 | $2.01 | -0.99% | $2.04 | $2.08 | $1.96 | 267.60K |
| 2026-07-23 | $2.03 | -0.98% | $2.04 | $2.07 | $1.98 | 198.90K |
| 2026-07-22 | $2.05 | -0.97% | $2.07 | $2.14 | $2.04 | 210.90K |
| 2026-07-21 | $2.07 | +3.50% | $2.05 | $2.17 | $2.03 | 350.40K |
| 2026-07-20 | $2.00 | 0.00% | $2.02 | $2.09 | $2.00 | 307.50K |
| 2026-07-17 | $2.00 | -1.96% | $2.00 | $2.03 | $1.93 | 390.60K |
| 2026-07-16 | $2.04 | -3.77% | $2.11 | $2.13 | $2.02 | 448.20K |
| 2026-07-15 | $2.12 | -1.85% | $2.17 | $2.22 | $2.11 | 267.80K |
| 2026-07-14 | $2.16 | -0.92% | $2.19 | $2.23 | $2.14 | 219.80K |
| 2026-07-13 | $2.18 | -1.36% | $2.19 | $2.19 | $2.11 | 266.80K |
| 2026-07-10 | $2.21 | -0.45% | $2.24 | $2.28 | $2.19 | 275.30K |
| 2026-07-09 | $2.22 | +1.83% | $2.23 | $2.25 | $2.16 | 435.80K |
| 2026-07-08 | $2.18 | +1.40% | $2.11 | $2.20 | $2.11 | 295.30K |
| 2026-07-07 | $2.15 | -0.92% | $2.16 | $2.18 | $2.06 | 454.90K |
| 2026-07-06 | $2.17 | -3.12% | $2.31 | $2.33 | $2.16 | 543.10K |
| 2026-07-02 | $2.24 | -7.05% | $2.43 | $2.48 | $2.24 | 667.30K |
| 2026-07-01 | $2.41 | +0.84% | $2.40 | $2.56 | $2.39 | 499.20K |
| 2026-06-30 | $2.39 | +3.02% | $2.33 | $2.45 | $2.32 | 503.00K |
| 2026-06-29 | $2.32 | +0.87% | $2.40 | $2.47 | $2.30 | 595.40K |
| 2026-06-26 | $2.30 | -10.85% | $2.50 | $2.60 | $2.30 | 4.06M |
| 2026-06-25 | $2.58 | -7.86% | $2.78 | $2.81 | $2.55 | 617.70K |
| 2026-06-24 | $2.80 | 0.00% | $2.80 | $2.91 | $2.79 | 363.80K |
| 2026-06-23 | $2.80 | -2.10% | $2.81 | $3.08 | $2.78 | 431.90K |
| 2026-06-22 | $2.86 | -1.38% | $2.90 | $3.05 | $2.85 | 443.90K |
| 2026-06-18 | $2.90 | +2.84% | $2.83 | $2.98 | $2.80 | 417.70K |
| 2026-06-17 | $2.82 | +1.08% | $2.84 | $2.93 | $2.73 | 591.70K |
| 2026-06-16 | $2.79 | -0.71% | $2.83 | $3.07 | $2.72 | 961.70K |
| 2026-06-15 | $2.81 | -6.64% | $3.08 | $3.14 | $2.81 | 629.60K |
| 2026-06-12 | $3.01 | -1.95% | $3.08 | $3.11 | $2.98 | 427.20K |
| 2026-06-11 | $3.07 | +5.86% | $2.91 | $3.09 | $2.87 | 629.80K |
| 2026-06-10 | $2.90 | +2.11% | $2.80 | $3.05 | $2.79 | 839.90K |
| 2026-06-09 | $2.84 | +1.43% | $2.81 | $2.91 | $2.55 | 898.80K |
| 2026-06-08 | $2.80 | +1.45% | $2.75 | $2.93 | $2.65 | 534.50K |
| 2026-06-05 | $2.76 | -12.10% | $3.08 | $3.08 | $2.68 | 1.02M |
| 2026-06-04 | $3.14 | +4.32% | $2.95 | $3.31 | $2.95 | 855.40K |
| 2026-06-03 | $3.01 | -4.75% | $3.12 | $3.13 | $2.95 | 664.50K |
| 2026-06-02 | $3.16 | +6.04% | $3.14 | $3.32 | $3.07 | 1.52M |
| 2026-06-01 | $2.98 | -1.32% | $3.04 | $3.19 | $2.90 | 915.40K |
| 2026-05-29 | $3.02 | +2.37% | $3.00 | $3.12 | $2.90 | 952.20K |
| 2026-05-28 | $2.95 | +16.60% | $2.54 | $2.98 | $2.50 | 1.40M |
| 2026-05-27 | $2.53 | +1.61% | $2.45 | $2.65 | $2.40 | 580.70K |
| 2026-05-26 | $2.49 | -2.73% | $2.57 | $2.58 | $2.41 | 724.90K |