Airship AI Holdings, Inc. (AISPW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.22

north_east

$0.15 (7.25%)

Day's range

$2.1

$2.34

5 DAY PERFORMANCE

+85.00%

1 MONTH PERFORMANCE

+48.00%

3 MONTH PERFORMANCE

+70.77%

6 MONTH PERFORMANCE

+39.62%

YEAR-TO-DATE PERFORMANCE

+8.29%

1 YEAR PERFORMANCE

+311.19%

Airship AI Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.27	$1.30 (2.36%)	$1.38	$1.27	10.05 K	$118.61 M
12/04/2025	$1.21	$1.37 (13.22%)	$1.40	$1.21	100.74 K	$124.68 M
12/03/2025	$1.23	$1.27 (3.25%)	$1.30	$1.23	7.85 K	$120.85 M
12/02/2025	$1.22	$1.20 (-1.64%)	$1.23	$1.20	4.76 K	$113.18 M
12/01/2025	$1.32	$1.20 (-9.09%)	$1.32	$1.18	7.10 K	$114.13 M
11/28/2025	$1.39	$1.33 (-4.32%)	$1.39	$1.31	8.10 K	$117.65 M
11/26/2025	$1.11	$1.25 (12.61%)	$1.25	$1.11	15.35 K	$116.69 M
11/25/2025	$1.11	$1.20 (8.11%)	$1.30	$1.10	84.22 K	$115.09 M
11/24/2025	$1.00	$0.96 (-4.22%)	$1.04	$0.96	48.84 K	$98.47 M
11/21/2025	$1.01	$1.01 (0%)	$1.06	$0.92	124.98 K	$97.83 M
11/20/2025	$1.20	$1.03 (-14.17%)	$1.23	$1.02	23.49 K	$98.15 M
11/19/2025	$1.09	$1.04 (-4.59%)	$1.18	$1.02	65.78 K	$101.99 M
11/18/2025	$1.03	$1.05 (1.94%)	$1.13	$0.97	24.04 K	$102.62 M
11/17/2025	$1.12	$0.93 (-16.95%)	$1.20	$0.93	56.48 K	$94.95 M
11/14/2025	$1.10	$1.11 (0.91%)	$1.24	$1.10	29.91 K	$106.78 M
11/13/2025	$1.36	$1.18 (-13.24%)	$1.36	$1.15	25.12 K	$114.13 M
11/12/2025	$1.42	$1.33 (-6.34%)	$1.55	$1.33	23.17 K	$125.00 M
11/11/2025	$1.53	$1.47 (-3.92%)	$1.54	$1.33	26.26 K	$128.20 M
11/10/2025	$1.45	$1.45 (0%)	$1.51	$1.45	6.62 K	$131.32 M
11/07/2025	$1.39	$1.50 (7.91%)	$1.55	$1.25	211.75 K	$136.10 M
11/06/2025	$1.40	$1.41 (0.71%)	$1.57	$1.40	102.79 K	$130.36 M
11/05/2025	$1.30	$1.47 (13.08%)	$1.58	$1.30	40.49 K	$133.55 M
11/04/2025	$1.56	$1.35 (-13.46%)	$1.58	$1.35	71.53 K	$128.13 M
11/03/2025	$1.90	$1.61 (-15.26%)	$1.90	$1.61	20.69 K	$141.52 M
10/31/2025	$1.65	$1.81 (9.7%)	$1.81	$1.65	19.33 K	$151.40 M
10/30/2025	$1.80	$1.67 (-7.22%)	$1.80	$1.67	8.56 K	$146.94 M
10/29/2025	$1.75	$1.80 (2.86%)	$1.82	$1.64	5.97 K	$150.76 M
10/28/2025	$1.77	$1.86 (5.08%)	$1.86	$1.76	3.20 K	$154.91 M
10/27/2025	$1.81	$1.82 (0.55%)	$1.95	$1.78	35.73 K	$158.10 M
10/24/2025	$2.04	$1.86 (-8.82%)	$2.04	$1.80	18.49 K	$162.24 M
10/23/2025	$1.55	$1.85 (19.35%)	$1.92	$1.55	17.02 K	$159.69 M
10/22/2025	$1.77	$1.70 (-3.95%)	$1.77	$1.50	177.37 K	$153.31 M
10/21/2025	$1.84	$1.80 (-2.17%)	$1.87	$1.77	12.63 K	$162.88 M
10/20/2025	$2.11	$1.84 (-12.8%)	$2.11	$1.84	47.53 K	$163.19 M
10/17/2025	$1.99	$1.98 (-0.5%)	$2.14	$1.73	88.47 K	$161.60 M
10/16/2025	$2.15	$1.99 (-7.44%)	$2.28	$1.90	105.85 K	$167.66 M
10/15/2025	$2.44	$2.16 (-11.48%)	$2.50	$2.16	56.40 K	$182.32 M
10/14/2025	$2.23	$2.39 (7.17%)	$2.47	$2.01	266.21 K	$188.06 M
10/13/2025	$1.90	$1.96 (3.16%)	$2.38	$1.78	143.22 K	$173.39 M
10/10/2025	$2.06	$1.75 (-15.05%)	$2.18	$1.73	95.85 K	$163.83 M
10/09/2025	$2.38	$2.10 (-11.76%)	$2.44	$1.98	129.88 K	$183.59 M
10/08/2025	$2.74	$2.38 (-13.14%)	$2.78	$2.30	134.74 K	$194.11 M
10/07/2025	$3.07	$2.79 (-9.12%)	$3.24	$2.44	132.66 K	$210.05 M
10/06/2025	$2.30	$3.08 (33.91%)	$3.15	$2.30	441.53 K	$222.48 M
10/03/2025	$2.09	$2.20 (5.26%)	$2.34	$2.09	184.98 K	$186.14 M
10/02/2025	$1.78	$2.07 (16.29%)	$2.07	$1.78	81.10 K	$180.73 M
10/01/2025	$1.80	$1.72 (-4.44%)	$1.84	$1.69	33.47 K	$166.06 M
09/30/2025	$1.87	$1.67 (-10.7%)	$1.87	$1.62	14.25 K	$164.79 M
09/29/2025	$1.84	$1.79 (-2.72%)	$1.91	$1.76	10.81 K	$166.70 M
09/26/2025	$1.82	$1.82 (0%)	$1.91	$1.75	27.03 K	$168.29 M
09/25/2025	$1.77	$1.85 (4.52%)	$1.93	$1.69	28.88 K	$171.48 M
09/24/2025	$1.95	$1.76 (-9.74%)	$1.95	$1.73	73.35 K	$164.15 M
09/23/2025	$2.12	$2.00 (-5.66%)	$2.21	$2.00	66.33 K	$175.94 M
09/22/2025	$2.11	$2.12 (0.47%)	$2.18	$1.95	43.48 K	$179.45 M
09/19/2025	$2.15	$2.18 (1.4%)	$2.23	$2.02	88.52 K	$186.78 M
09/18/2025	$1.95	$2.02 (3.59%)	$2.10	$1.90	257.27 K	$180.73 M
09/17/2025	$1.86	$1.86 (0%)	$2.04	$1.86	76.77 K	$170.21 M
09/16/2025	$2.05	$1.86 (-9.27%)	$2.05	$1.78	36.65 K	$171.48 M
09/15/2025	$1.89	$1.95 (3.17%)	$1.99	$1.71	68.55 K	$174.67 M
09/12/2025	$1.31	$1.85 (41.22%)	$1.89	$1.31	179.97 K	$173.39 M
09/11/2025	$1.42	$1.36 (-4.23%)	$1.45	$1.28	32.14 K	$145.66 M
09/10/2025	$1.34	$1.44 (7.46%)	$1.45	$1.33	21.09 K	$148.21 M
09/09/2025	$1.38	$1.30 (-5.8%)	$1.39	$1.16	31.73 K	$138.01 M
09/08/2025	$1.27	$1.34 (5.51%)	$1.39	$1.27	3.21 K	$137.38 M