Airship AI Holdings, Inc - Class A Common Stock (AISP)
3.8800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 5:02 AM EDT
Historical Prices For Airship AI Holdings, Inc - Class A Common Stock (AISP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.66 | 3.93 | 3.65 | 3.88 | 569,720 | 3.88 |
| 4/02/2025 | 3.86 | 4.11 | 3.85 | 4.05 | 502,005 | 4.05 |
| 4/01/2025 | 3.88 | 3.97 | 3.75 | 3.94 | 422,604 | 3.94 |
| 3/31/2025 | 4.01 | 4.09 | 3.73 | 3.86 | 942,710 | 3.86 |
| 3/28/2025 | 4.62 | 4.65 | 4.13 | 4.24 | 778,888 | 4.24 |
| 3/27/2025 | 4.61 | 5.10 | 4.50 | 4.64 | 847,051 | 4.64 |
| 3/26/2025 | 4.85 | 4.99 | 4.60 | 4.64 | 946,457 | 4.64 |
| 3/25/2025 | 4.31 | 5.20 | 4.31 | 4.75 | 2,473,829 | 4.75 |
| 3/24/2025 | 4.18 | 4.55 | 4.05 | 4.53 | 954,618 | 4.53 |
| 3/21/2025 | 4.18 | 4.20 | 4.05 | 4.05 | 672,059 | 4.05 |
| 3/20/2025 | 4.59 | 4.66 | 4.20 | 4.26 | 704,887 | 4.26 |
| 3/19/2025 | 4.67 | 4.81 | 4.38 | 4.60 | 1,410,615 | 4.60 |
| 3/18/2025 | 4.00 | 4.56 | 3.80 | 4.38 | 1,507,603 | 4.38 |
| 3/17/2025 | 3.89 | 4.16 | 3.83 | 4.08 | 702,606 | 4.08 |
| 3/14/2025 | 3.45 | 3.78 | 3.43 | 3.76 | 547,269 | 3.76 |
| 3/13/2025 | 3.48 | 3.60 | 3.39 | 3.40 | 380,263 | 3.40 |
| 3/12/2025 | 3.40 | 3.52 | 3.28 | 3.46 | 607,107 | 3.46 |
| 3/11/2025 | 3.30 | 3.43 | 3.20 | 3.33 | 323,353 | 3.33 |
| 3/10/2025 | 3.36 | 3.45 | 3.13 | 3.30 | 662,701 | 3.30 |
| 3/07/2025 | 3.26 | 3.57 | 3.26 | 3.50 | 828,235 | 3.50 |
| 3/06/2025 | 3.49 | 3.51 | 3.22 | 3.29 | 607,127 | 3.29 |
| 3/05/2025 | 3.32 | 3.64 | 3.20 | 3.60 | 941,839 | 3.60 |
| 3/04/2025 | 3.16 | 3.36 | 2.97 | 3.27 | 1,305,882 | 3.27 |
| 3/03/2025 | 4.20 | 4.28 | 3.15 | 3.33 | 2,822,474 | 3.33 |
| 2/28/2025 | 4.06 | 4.26 | 3.92 | 4.24 | 704,082 | 4.24 |
| 2/27/2025 | 4.61 | 4.69 | 4.12 | 4.18 | 837,066 | 4.18 |
| 2/26/2025 | 4.24 | 4.56 | 4.24 | 4.47 | 827,147 | 4.47 |
| 2/25/2025 | 4.70 | 4.74 | 4.10 | 4.21 | 1,662,551 | 4.21 |
| 2/24/2025 | 5.07 | 5.20 | 4.42 | 4.82 | 1,832,278 | 4.82 |
| 2/21/2025 | 5.09 | 5.28 | 4.85 | 5.00 | 1,219,782 | 5.00 |
| 2/20/2025 | 5.23 | 5.28 | 4.80 | 5.03 | 1,878,483 | 5.03 |
| 2/19/2025 | 5.82 | 5.85 | 5.28 | 5.37 | 2,117,955 | 5.37 |
| 2/18/2025 | 6.47 | 6.63 | 5.74 | 5.93 | 2,748,991 | 5.93 |
| 2/14/2025 | 6.43 | 6.86 | 5.94 | 6.36 | 3,866,598 | 6.36 |
| 2/13/2025 | 5.65 | 6.49 | 5.65 | 6.22 | 4,650,131 | 6.22 |
| 2/12/2025 | 5.28 | 5.55 | 5.15 | 5.48 | 1,246,317 | 5.48 |
| 2/11/2025 | 5.78 | 6.04 | 5.28 | 5.44 | 2,173,718 | 5.44 |
| 2/10/2025 | 5.98 | 6.12 | 5.42 | 5.74 | 3,674,117 | 5.74 |
| 2/07/2025 | 5.00 | 5.89 | 4.87 | 5.79 | 4,149,976 | 5.79 |
| 2/06/2025 | 5.00 | 5.41 | 4.84 | 4.93 | 2,011,570 | 4.93 |
| 2/05/2025 | 4.38 | 4.85 | 4.23 | 4.77 | 1,439,023 | 4.77 |
| 2/04/2025 | 4.36 | 4.50 | 4.29 | 4.37 | 813,741 | 4.37 |
| 2/03/2025 | 4.06 | 4.38 | 3.93 | 4.33 | 1,000,781 | 4.33 |
| 1/31/2025 | 4.66 | 4.97 | 4.41 | 4.47 | 2,796,510 | 4.47 |
| 1/30/2025 | 4.63 | 4.76 | 4.54 | 4.60 | 598,385 | 4.60 |
| 1/29/2025 | 4.50 | 4.59 | 4.28 | 4.50 | 868,133 | 4.50 |
| 1/28/2025 | 4.86 | 4.86 | 4.28 | 4.56 | 990,549 | 4.56 |
| 1/27/2025 | 4.60 | 4.76 | 4.43 | 4.63 | 1,241,708 | 4.63 |
| 1/24/2025 | 5.13 | 5.30 | 4.86 | 4.93 | 1,485,330 | 4.93 |
| 1/23/2025 | 5.41 | 5.60 | 5.12 | 5.16 | 1,489,146 | 5.16 |
| 1/22/2025 | 6.00 | 6.00 | 5.51 | 5.58 | 1,932,344 | 5.58 |
| 1/21/2025 | 5.26 | 5.83 | 4.94 | 5.81 | 2,192,366 | 5.81 |
| 1/17/2025 | 5.36 | 5.44 | 4.79 | 5.07 | 1,762,132 | 5.07 |
| 1/16/2025 | 5.23 | 5.59 | 5.09 | 5.34 | 1,773,931 | 5.34 |
| 1/15/2025 | 4.85 | 5.17 | 4.64 | 5.13 | 2,259,153 | 5.13 |
| 1/14/2025 | 4.44 | 4.93 | 4.44 | 4.69 | 1,866,608 | 4.69 |
| 1/13/2025 | 4.14 | 4.40 | 3.86 | 4.17 | 1,785,683 | 4.17 |
| 1/10/2025 | 4.54 | 4.81 | 4.40 | 4.62 | 1,525,187 | 4.62 |
| 1/08/2025 | 4.64 | 4.71 | 4.24 | 4.55 | 2,968,183 | 4.55 |
| 1/07/2025 | 5.40 | 5.55 | 4.76 | 4.89 | 3,291,121 | 4.89 |
| 1/06/2025 | 6.00 | 6.41 | 5.25 | 5.33 | 4,450,192 | 5.33 |