Airship AI Inc. (AISP)
NASDAQ: AISP
· Real-Time Price · USD
5.12
0.55 (12.04%)
At close: Sep 12, 2025, 11:11 AM
AISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.69 | 4.79 | 4.46 | 4.57 | 4.57 | -1.72% | 805,732 |
| Sep 10, 2025 | 4.38 | 4.70 | 4.35 | 4.65 | 4.65 | 7.39% | 732,200 |
| 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% | 508,800 |
| 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 | 0.00% | 471,402 |
| Sep 3, 2025 | 4.26 | 4.37 | 4.23 | 4.34 | 4.34 | 2.12% | 523,200 |
| 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% | 684,100 |
| 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 | 4.55 | 4.68 | 4.68 | -0.85% | 415,722 |
| Aug 20, 2025 | 4.72 | 4.73 | 4.47 | 4.72 | 4.72 | 2.16% | 767,900 |
| 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% | 372,900 |
| Aug 14, 2025 | 5.11 | 5.16 | 4.84 | 5.02 | 5.02 | -2.14% | 665,900 |