Airship AI Inc. (AISP)
NASDAQ: AISP
· Real-Time Price · USD
4.68
-0.04 (-0.85%)
At close: Aug 21, 2025, 3:59 PM
4.70
0.43%
After-hours: Aug 21, 2025, 07:45 PM EDT
AISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.64 | 4.72 | 4.55 | 4.68 | n/a | -0.85% | 414,239 |
| 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 |
| Aug 13, 2025 | 5.01 | 5.17 | 4.95 | 5.13 | 5.13 | 1.99% | 676,300 |
| Aug 12, 2025 | 4.94 | 5.07 | 4.89 | 5.03 | 5.03 | 3.07% | 481,262 |
| Aug 11, 2025 | 4.85 | 5.06 | 4.81 | 4.88 | 4.88 | 1.88% | 625,641 |
| Aug 8, 2025 | 4.75 | 4.80 | 4.64 | 4.79 | 4.79 | 2.13% | 631,301 |
| Aug 7, 2025 | 4.55 | 4.72 | 4.50 | 4.69 | 4.69 | 5.87% | 670,036 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.42 | 4.43 | 4.43 | -12.97% | 1,752,000 |
| Aug 5, 2025 | 5.15 | 5.19 | 5.00 | 5.09 | 5.09 | -1.36% | 514,436 |
| Aug 4, 2025 | 5.05 | 5.19 | 5.00 | 5.16 | 5.16 | 4.03% | 423,200 |
| Aug 1, 2025 | 4.99 | 5.07 | 4.80 | 4.96 | 4.96 | -4.43% | 1,089,740 |
| Jul 31, 2025 | 5.23 | 5.34 | 5.11 | 5.19 | 5.19 | 0.39% | 478,600 |
| Jul 30, 2025 | 5.18 | 5.29 | 5.08 | 5.17 | 5.17 | 1.57% | 571,900 |
| Jul 29, 2025 | 5.42 | 5.44 | 5.05 | 5.09 | 5.09 | -6.26% | 938,812 |
| Jul 28, 2025 | 5.69 | 5.71 | 5.25 | 5.43 | 5.43 | -4.23% | 947,132 |
| Jul 25, 2025 | 5.73 | 5.73 | 5.52 | 5.67 | 5.67 | -0.70% | 464,451 |