Airship AI Inc. (AISPW)
NASDAQ: AISPW
· Real-Time Price · USD
1.57
-0.12 (-7.10%)
At close: Aug 15, 2025, 3:54 PM
1.59
1.02%
After-hours: Aug 15, 2025, 04:00 PM EDT
AISPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.64 | 1.70 | 1.57 | 1.69 | 1.69 | 1.81% | 21,142 |
| Aug 13, 2025 | 1.59 | 1.73 | 1.58 | 1.66 | 1.66 | 9.21% | 15,776 |
| Aug 12, 2025 | 1.55 | 1.65 | 1.51 | 1.52 | 1.52 | -1.30% | 101,049 |
| Aug 11, 2025 | 1.40 | 1.64 | 1.40 | 1.54 | 1.54 | 6.21% | 36,747 |
| Aug 8, 2025 | 1.44 | 1.55 | 1.36 | 1.45 | 1.45 | 5.07% | 64,794 |
| Aug 7, 2025 | 1.15 | 1.43 | 1.15 | 1.38 | 1.38 | 10.40% | 62,243 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.05 | 1.25 | 1.25 | -24.70% | 147,733 |
| Aug 5, 2025 | 1.89 | 1.89 | 1.62 | 1.66 | 1.66 | -4.60% | 81,675 |
| Aug 4, 2025 | 1.57 | 1.84 | 1.56 | 1.74 | 1.74 | 6.75% | 35,377 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.54 | 1.63 | 1.63 | -7.39% | 287,160 |
| Jul 31, 2025 | 1.74 | 1.78 | 1.68 | 1.76 | 1.76 | 1.73% | 24,118 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | 3.59% | 13,810 |
| Jul 29, 2025 | 1.75 | 1.78 | 1.60 | 1.67 | 1.67 | -9.73% | 97,891 |
| Jul 28, 2025 | 1.82 | 1.95 | 1.79 | 1.85 | 1.85 | -3.14% | 40,001 |
| Jul 25, 2025 | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | 1.60% | 24,315 |
| Jul 24, 2025 | 1.91 | 1.98 | 1.85 | 1.88 | 1.88 | -1.05% | 4,440 |
| Jul 23, 2025 | 1.92 | 1.95 | 1.86 | 1.90 | 1.90 | 1.06% | 20,787 |
| Jul 22, 2025 | 1.90 | 1.92 | 1.80 | 1.88 | 1.88 | -2.08% | 34,728 |
| Jul 21, 2025 | 2.05 | 2.13 | 1.92 | 1.92 | 1.92 | 1.05% | 141,668 |
| Jul 18, 2025 | 1.94 | 2.05 | 1.83 | 1.90 | 1.90 | 1.60% | 113,809 |