Airship AI Inc. (AISP)
3.61
-0.15 (-3.99%)
At close: Apr 16, 2025, 10:04 AM
Airship AI Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.84 | 3.84 | 3.91 | 3.91 | 3.65 | 3.65 | 3.76 | 3.76 | -2.08% | 282,178 |
| Apr 14, 2025 | 3.86 | 3.86 | 3.95 | 3.95 | 3.72 | 3.72 | 3.84 | 3.84 | 3.23% | 488,900 |
| Apr 11, 2025 | 3.55 | 3.55 | 3.75 | 3.75 | 3.52 | 3.52 | 3.72 | 3.72 | 3.05% | 297,552 |
| Apr 10, 2025 | 3.56 | 3.56 | 3.68 | 3.68 | 3.40 | 3.40 | 3.61 | 3.61 | -2.96% | 345,662 |
| Apr 9, 2025 | 3.40 | 3.40 | 3.89 | 3.89 | 3.36 | 3.36 | 3.72 | 3.72 | 8.45% | 981,300 |
| Apr 8, 2025 | 4.00 | 4.00 | 4.09 | 4.09 | 3.36 | 3.36 | 3.43 | 3.43 | -6.54% | 647,300 |
| Apr 7, 2025 | 3.31 | 3.31 | 3.87 | 3.87 | 3.15 | 3.15 | 3.67 | 3.67 | 2.80% | 637,200 |
| Apr 4, 2025 | 3.66 | 3.66 | 3.70 | 3.70 | 3.40 | 3.40 | 3.57 | 3.57 | -7.99% | 656,119 |
| Apr 3, 2025 | 3.66 | 3.66 | 3.93 | 3.93 | 3.65 | 3.65 | 3.88 | 3.88 | -4.20% | 569,720 |
| Apr 2, 2025 | 3.86 | 3.86 | 4.11 | 4.11 | 3.85 | 3.85 | 4.05 | 4.05 | 2.53% | 502,547 |
| Apr 1, 2025 | 3.88 | 3.88 | 3.97 | 3.97 | 3.75 | 3.75 | 3.95 | 3.95 | 2.33% | 423,349 |
| Mar 31, 2025 | 4.01 | 4.01 | 4.09 | 4.09 | 3.73 | 3.73 | 3.86 | 3.86 | -8.96% | 943,435 |
| Mar 28, 2025 | 4.62 | 4.62 | 4.65 | 4.65 | 4.13 | 4.13 | 4.24 | 4.24 | -8.62% | 778,900 |
| Mar 27, 2025 | 4.61 | 4.61 | 5.10 | 5.10 | 4.50 | 4.50 | 4.64 | 4.64 | 0.00% | 847,100 |
| Mar 26, 2025 | 4.85 | 4.85 | 4.99 | 4.99 | 4.60 | 4.60 | 4.64 | 4.64 | -2.32% | 946,700 |
| Mar 25, 2025 | 4.31 | 4.31 | 5.20 | 5.20 | 4.31 | 4.31 | 4.75 | 4.75 | 4.86% | 2,474,900 |
| Mar 24, 2025 | 4.18 | 4.18 | 4.55 | 4.55 | 4.05 | 4.05 | 4.53 | 4.53 | 11.85% | 954,941 |
| Mar 21, 2025 | 4.18 | 4.18 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | 672,100 |
| Mar 20, 2025 | 4.59 | 4.59 | 4.66 | 4.66 | 4.20 | 4.20 | 4.26 | 4.26 | -7.39% | 705,601 |
| Mar 19, 2025 | 4.67 | 4.67 | 4.81 | 4.81 | 4.38 | 4.38 | 4.60 | 4.60 | 5.02% | 1,422,624 |
| Mar 18, 2025 | 4.00 | 4.00 | 4.56 | 4.56 | 3.80 | 3.80 | 4.38 | 4.38 | 7.35% | 1,513,200 |
| Mar 17, 2025 | 3.89 | 3.89 | 4.16 | 4.16 | 3.83 | 3.83 | 4.08 | 4.08 | 8.51% | 702,800 |
| Mar 14, 2025 | 3.45 | 3.45 | 3.78 | 3.78 | 3.43 | 3.43 | 3.76 | 3.76 | 10.59% | 547,300 |
| Mar 13, 2025 | 3.48 | 3.48 | 3.60 | 3.60 | 3.39 | 3.39 | 3.40 | 3.40 | -1.73% | 380,300 |
| Mar 12, 2025 | 3.40 | 3.40 | 3.52 | 3.52 | 3.28 | 3.28 | 3.46 | 3.46 | 3.90% | 614,100 |
| Mar 11, 2025 | 3.30 | 3.30 | 3.43 | 3.43 | 3.20 | 3.20 | 3.33 | 3.33 | 0.91% | 323,603 |
| Mar 10, 2025 | 3.36 | 3.36 | 3.45 | 3.45 | 3.13 | 3.13 | 3.30 | 3.30 | -5.71% | 664,424 |
| Mar 7, 2025 | 3.26 | 3.26 | 3.57 | 3.57 | 3.26 | 3.26 | 3.50 | 3.50 | 6.38% | 828,235 |
| Mar 6, 2025 | 3.49 | 3.49 | 3.51 | 3.51 | 3.22 | 3.22 | 3.29 | 3.29 | -8.61% | 611,700 |
| Mar 5, 2025 | 3.32 | 3.32 | 3.64 | 3.64 | 3.20 | 3.20 | 3.60 | 3.60 | 10.09% | 949,000 |
| Mar 4, 2025 | 3.16 | 3.16 | 3.36 | 3.36 | 2.97 | 2.97 | 3.27 | 3.27 | -1.80% | 1,306,546 |
| Mar 3, 2025 | 4.20 | 4.20 | 4.28 | 4.28 | 3.15 | 3.15 | 3.33 | 3.33 | -21.46% | 2,829,615 |
| Feb 28, 2025 | 4.06 | 4.06 | 4.26 | 4.26 | 3.92 | 3.92 | 4.24 | 4.24 | 1.44% | 704,100 |
| Feb 27, 2025 | 4.61 | 4.61 | 4.69 | 4.69 | 4.12 | 4.12 | 4.18 | 4.18 | -6.49% | 841,100 |
| Feb 26, 2025 | 4.24 | 4.24 | 4.56 | 4.56 | 4.24 | 4.24 | 4.47 | 4.47 | 6.18% | 828,400 |
| Feb 25, 2025 | 4.70 | 4.70 | 4.74 | 4.74 | 4.10 | 4.10 | 4.21 | 4.21 | -12.66% | 1,668,600 |
| Feb 24, 2025 | 5.07 | 5.07 | 5.20 | 5.20 | 4.42 | 4.42 | 4.82 | 4.82 | -3.60% | 1,834,700 |
| Feb 21, 2025 | 5.09 | 5.09 | 5.28 | 5.28 | 4.85 | 4.85 | 5.00 | 5.00 | -0.60% | 1,219,800 |
| Feb 20, 2025 | 5.23 | 5.23 | 5.28 | 5.28 | 4.80 | 4.80 | 5.03 | 5.03 | -6.33% | 1,884,000 |
| Feb 19, 2025 | 5.82 | 5.82 | 5.85 | 5.85 | 5.28 | 5.28 | 5.37 | 5.37 | -9.44% | 2,126,700 |
| Feb 18, 2025 | 6.47 | 6.47 | 6.63 | 6.63 | 5.74 | 5.74 | 5.93 | 5.93 | -6.76% | 2,752,300 |
| Feb 14, 2025 | 6.44 | 6.44 | 6.86 | 6.86 | 5.94 | 5.94 | 6.36 | 6.36 | 2.25% | 3,866,600 |
| Feb 13, 2025 | 5.65 | 5.65 | 6.49 | 6.49 | 5.65 | 5.65 | 6.22 | 6.22 | 13.50% | 4,663,631 |
| Feb 12, 2025 | 5.28 | 5.28 | 5.55 | 5.55 | 5.15 | 5.15 | 5.48 | 5.48 | 0.74% | 1,247,804 |
| Feb 11, 2025 | 5.78 | 5.78 | 6.04 | 6.04 | 5.28 | 5.28 | 5.44 | 5.44 | -5.23% | 2,177,200 |
| Feb 10, 2025 | 5.98 | 5.98 | 6.12 | 6.12 | 5.42 | 5.42 | 5.74 | 5.74 | -0.86% | 3,680,800 |
| Feb 7, 2025 | 5.00 | 5.00 | 5.89 | 5.89 | 4.87 | 4.87 | 5.79 | 5.79 | 17.44% | 4,150,000 |
| Feb 6, 2025 | 5.00 | 5.00 | 5.41 | 5.41 | 4.85 | 4.85 | 4.93 | 4.93 | 3.35% | 2,015,900 |
| Feb 5, 2025 | 4.38 | 4.38 | 4.85 | 4.85 | 4.23 | 4.23 | 4.77 | 4.77 | 9.15% | 1,456,751 |
| Feb 4, 2025 | 4.36 | 4.36 | 4.50 | 4.50 | 4.29 | 4.29 | 4.37 | 4.37 | 0.92% | 830,229 |