Airship AI Inc. (AISPW)
NASDAQ: AISPW
· Real-Time Price · USD
1.54
0.00 (0.01%)
At close: Aug 28, 2025, 3:35 PM
1.49
-3.25%
After-hours: Aug 28, 2025, 04:00 PM EDT
AISPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 0.00% | 8,866 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.43 | 1.54 | 1.54 | 1.32% | 2,822 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -0.65% | 9,496 |
| Aug 25, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | -3.16% | 2,342 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.46 | 1.58 | 1.58 | 7.48% | 11,145 |
| Aug 21, 2025 | 1.59 | 1.59 | 1.42 | 1.47 | 1.47 | -1.34% | 20,113 |
| Aug 20, 2025 | 1.47 | 1.58 | 1.39 | 1.49 | 1.49 | 0.68% | 297,192 |
| Aug 19, 2025 | 1.58 | 1.58 | 1.40 | 1.48 | 1.48 | -9.20% | 49,815 |
| Aug 18, 2025 | 1.56 | 1.68 | 1.54 | 1.63 | 1.63 | 3.82% | 29,300 |
| Aug 15, 2025 | 1.54 | 1.63 | 1.54 | 1.57 | 1.57 | -7.10% | 22,476 |
| 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 |