Airship AI Inc. (AISP)
NASDAQ: AISP
· Real-Time Price · USD
5.72
-0.18 (-3.05%)
At close: Oct 15, 2025, 3:59 PM
5.82
1.75%
After-hours: Oct 15, 2025, 07:36 PM EDT
AISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.35 | 5.99 | 5.21 | 5.90 | 5.90 | 8.46% | 2,385,673 |
| Oct 13, 2025 | 5.30 | 5.47 | 5.07 | 5.44 | 5.44 | 5.84% | 1,573,600 |
| Oct 10, 2025 | 5.82 | 5.92 | 5.12 | 5.14 | 5.14 | -10.76% | 2,320,400 |
| Oct 9, 2025 | 6.05 | 6.15 | 5.68 | 5.76 | 5.76 | -5.42% | 1,604,600 |
| 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% | 2,204,500 |
| Oct 6, 2025 | 6.20 | 7.20 | 6.07 | 6.98 | 6.98 | 19.52% | 5,027,600 |
| Oct 3, 2025 | 5.80 | 6.20 | 5.73 | 5.84 | 5.84 | 3.00% | 2,299,500 |
| 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 | 5.01 | 5.17 | 5.17 | -1.15% | 647,215 |
| Sep 29, 2025 | 5.34 | 5.44 | 5.19 | 5.23 | 5.23 | -0.95% | 414,900 |
| 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% | 1,178,900 |
| 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% | 1,519,100 |
| Sep 17, 2025 | 5.37 | 5.55 | 5.27 | 5.34 | 5.34 | -0.74% | 833,300 |
Page 1 of 56