Dark

AISP
Airship AI Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:30 PM EDT

1.72USD-10.677%(-0.21)946,310

1.47Bid 2.00Ask 0.53Spread

Pre-market

Jul 29, 2026 9:10:30 AM EDT

1.92USD0.000%(0.00)6,555

After-hours

Jul 29, 2026 4:45:30 PM EDT

1.74USD+1.458%(+0.03)1,973

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.9300	1.9300	1.7000	1.7150	-11.140%	946,310	0.000%
2026-07-28	1.9400	1.9550	1.8600	1.9300	-2.030%	357,166	-11.140%
2026-07-27	2.0500	2.0800	1.9100	1.9700	-1.990%	313,063	-12.944%
2026-07-24	2.0400	2.0800	1.9608	2.0100	-0.985%	267,746	-14.677%
2026-07-23	2.0400	2.0700	1.9801	2.0300	-0.976%	198,911	-15.517%
2026-07-22	2.0700	2.1400	2.0400	2.0500	-0.966%	210,886	-16.341%
2026-07-21	2.0500	2.1700	2.0250	2.0700	+3.500%	350,375	-17.150%
2026-07-20	2.0200	2.0900	2.0000	2.0000	0.000%	307,503	-14.250%
2026-07-17	2.0000	2.0300	1.9350	2.0000	-1.961%	390,764	-14.250%
2026-07-16	2.1100	2.1300	2.0200	2.0400	-3.774%	448,241	-15.931%
2026-07-15	2.1700	2.2200	2.1100	2.1200	-1.852%	267,829	-19.104%
2026-07-14	2.1900	2.2300	2.1400	2.1600	-0.917%	217,265	-20.602%
2026-07-13	2.1900	2.1900	2.1100	2.1800	-1.357%	266,764	-21.330%
2026-07-10	2.2400	2.2800	2.1900	2.2100	-0.450%	275,276	-22.398%
2026-07-09	2.2300	2.2500	2.1612	2.2200	+1.835%	436,092	-22.748%
2026-07-08	2.1100	2.2000	2.1100	2.1800	+1.395%	295,525	-21.330%
2026-07-07	2.1600	2.1800	2.0550	2.1500	-0.922%	454,871	-20.233%
2026-07-06	2.3100	2.3300	2.1600	2.1700	-3.125%	543,062	-20.968%
2026-07-02	2.4300	2.4800	2.2400	2.2400	-7.054%	669,962	-23.438%
2026-07-01	2.4000	2.5600	2.3900	2.4100	+0.837%	499,242	-28.838%
2026-06-30	2.3300	2.4550	2.3200	2.3900	+3.017%	502,996	-28.243%
2026-06-29	2.4000	2.4700	2.3000	2.3200	+0.870%	595,413	-26.078%
2026-06-26	2.5000	2.6000	2.3000	2.3000	-10.853%	4,061,800	-25.435%
2026-06-25	2.7800	2.8100	2.5450	2.5800	-7.857%	617,837	-33.527%
2026-06-24	2.8000	2.9150	2.7900	2.8000	0.000%	363,797	-38.750%
2026-06-23	2.8100	3.0800	2.7800	2.8000	-2.098%	431,864	-38.750%
2026-06-22	2.9000	3.0500	2.8500	2.8600	-1.379%	443,929	-40.035%
2026-06-18	2.8300	2.9800	2.7950	2.9000	+2.837%	417,661	-40.862%
2026-06-17	2.8400	2.9300	2.7300	2.8200	+1.075%	591,698	-39.184%
2026-06-16	2.8300	3.0700	2.7200	2.7900	-0.712%	961,833	-38.530%
2026-06-15	3.0800	3.1400	2.8050	2.8100	-6.645%	632,351	-38.968%
2026-06-12	3.0800	3.1050	2.9800	3.0100	-1.954%	428,979	-43.023%
2026-06-11	2.9107	3.0850	2.8650	3.0700	+5.862%	629,764	-44.137%
2026-06-10	2.8000	3.0450	2.7900	2.9000	+2.113%	839,867	-40.862%
2026-06-09	2.8100	2.9150	2.5500	2.8400	+1.429%	898,825	-39.613%
2026-06-08	2.7500	2.9300	2.6500	2.8000	+1.449%	534,520	-38.750%
2026-06-05	3.0800	3.0800	2.6850	2.7600	-12.102%	1,015,190	-37.862%
2026-06-04	2.9500	3.3050	2.9500	3.1400	+4.319%	855,386	-45.382%
2026-06-03	3.1200	3.1349	2.9500	3.0100	-4.747%	664,603	-43.023%
2026-06-02	3.1400	3.3150	3.0700	3.1600	+6.040%	1,519,073	-45.728%
2026-06-01	3.0400	3.1900	2.9050	2.9800	-1.325%	915,427	-42.450%
2026-05-29	3.0000	3.1200	2.9000	3.0200	+2.373%	952,574	-43.212%
2026-05-28	2.5400	2.9850	2.5000	2.9500	+16.601%	1,399,458	-41.864%
2026-05-27	2.4500	2.6500	2.4001	2.5300	+1.606%	582,166	-32.213%
2026-05-26	2.5700	2.5800	2.4150	2.4900	-2.734%	727,416	-31.124%
2026-05-22	2.3300	2.5700	2.3200	2.5600	+9.402%	666,173	-33.008%
2026-05-21	2.2900	2.3500	2.2350	2.3400	+1.739%	473,807	-26.709%
2026-05-20	2.3000	2.3300	2.2150	2.3000	-0.433%	338,233	-25.435%
2026-05-19	2.3300	2.4001	2.3000	2.3100	-3.347%	350,795	-25.758%
2026-05-18	2.4000	2.4400	2.2700	2.3900	-0.417%	530,874	-28.243%
2026-05-15	2.5000	2.5801	2.3950	2.4000	-4.762%	451,068	-28.542%
2026-05-14	2.4400	2.5550	2.3600	2.5200	+2.024%	545,263	-31.944%
2026-05-13	2.3500	2.4900	2.3200	2.4700	+5.106%	434,615	-30.567%
2026-05-12	2.5000	2.5200	2.3198	2.3500	-3.689%	531,086	-27.021%
2026-05-11	2.5100	2.6900	2.2900	2.4400	-4.314%	1,103,295	-29.713%
2026-05-08	2.5200	2.5700	2.4000	2.5500	+1.190%	482,360	-32.745%
2026-05-07	2.5600	2.5750	2.4550	2.5200	-1.563%	413,826	-31.944%
2026-05-06	2.4200	2.5700	2.3700	2.5600	+7.113%	605,394	-33.008%
2026-05-05	2.5100	2.5190	2.3500	2.3900	-4.400%	390,394	-28.243%
2026-05-04	2.4200	2.5850	2.4122	2.5000	+2.459%	400,222	-31.400%
2026-05-01	2.2600	2.4450	2.2300	2.4400	+8.929%	484,326	-29.713%
2026-04-30	2.2500	2.2800	2.2000	2.2400	+1.357%	402,603	-23.438%
2026-04-29	2.2500	2.2500	2.1300	2.2100	-1.778%	583,085	-22.398%
2026-04-28	2.3400	2.3500	2.2200	2.2500	-5.462%	481,150	-23.778%
2026-04-27	2.5500	2.5500	2.3800	2.3800	-5.556%	488,640	-27.941%
2026-04-24	2.5900	2.6190	2.5000	2.5200	-0.787%	289,276	-31.944%
2026-04-23	2.6200	2.6500	2.4850	2.5400	-4.511%	500,318	-32.480%
2026-04-22	2.6300	2.7900	2.6200	2.6600	+4.314%	598,690	-35.526%
2026-04-21	2.5500	2.6900	2.5133	2.5500	+2.410%	696,348	-32.745%
2026-04-20	2.4100	2.5200	2.3700	2.4900	+0.810%	545,153	-31.124%
2026-04-17	2.6000	2.6200	2.4700	2.4700	-2.372%	559,744	-30.567%
2026-04-16	2.5300	2.5550	2.4000	2.5300	+2.429%	589,809	-32.213%
2026-04-15	2.3200	2.5100	2.3200	2.4700	+6.926%	535,261	-30.567%
2026-04-14	2.2600	2.3850	2.2600	2.3100	+4.525%	618,772	-25.758%
2026-04-13	2.0700	2.2500	2.0386	2.2100	+6.763%	495,503	-22.398%
2026-04-10	2.0700	2.1000	2.0350	2.0700	0.000%	425,607	-17.150%
2026-04-09	2.1200	2.1600	2.0300	2.0700	-3.721%	435,545	-17.150%
2026-04-08	2.3600	2.3800	2.1300	2.1500	-2.715%	516,910	-20.233%
2026-04-07	2.2800	2.3150	2.2100	2.2100	-5.150%	311,431	-22.398%
2026-04-06	2.2800	2.3850	2.2500	2.3300	+3.556%	458,361	-26.395%
2026-04-02	2.1400	2.2700	2.0901	2.2500	-0.881%	401,577	-23.778%
2026-04-01	2.3100	2.3399	2.2250	2.2700	+0.442%	437,285	-24.449%
2026-03-31	2.1300	2.2750	2.1000	2.2600	+9.179%	343,972	-24.115%
2026-03-30	2.1700	2.1800	2.0500	2.0700	-2.358%	491,414	-17.150%
2026-03-27	2.2600	2.2736	2.1150	2.1200	-8.225%	434,669	-19.104%
2026-03-26	2.2800	2.4501	2.2800	2.3100	-1.282%	327,231	-25.758%
2026-03-25	2.2900	2.3600	2.2600	2.3400	+4.000%	311,430	-26.709%
2026-03-24	2.3900	2.4300	2.2500	2.2500	-5.462%	291,178	-23.778%
2026-03-23	2.5100	2.5900	2.3650	2.3800	+4.386%	639,331	-27.941%
2026-03-20	2.2800	2.2850	2.2000	2.2800	-0.870%	556,639	-24.781%
2026-03-19	2.3450	2.3600	2.2100	2.3000	-4.167%	671,648	-25.435%
2026-03-18	2.5200	2.5400	2.3700	2.4000	-5.138%	467,909	-28.542%
2026-03-17	2.6600	2.6996	2.5250	2.5300	-4.887%	450,839	-32.213%
2026-03-16	2.6800	2.7300	2.6100	2.6600	+1.141%	343,686	-35.526%
2026-03-13	2.7400	2.7800	2.5900	2.6300	-2.593%	242,144	-34.791%
2026-03-12	2.7600	2.7900	2.7000	2.7000	-3.226%	197,798	-36.481%
2026-03-11	2.7300	2.8100	2.6550	2.7900	+2.198%	374,977	-38.530%
2026-03-10	2.7500	2.8600	2.7150	2.7300	+1.866%	315,214	-37.179%
2026-03-09	2.5800	2.7300	2.5300	2.6800	+1.132%	327,109	-36.007%
2026-03-06	2.6500	2.8000	2.6100	2.6500	-3.636%	420,462	-35.283%
2026-03-05	2.7000	2.7700	2.6200	2.7500	+1.103%	410,508	-37.636%
2026-03-04	2.7250	2.8450	2.6600	2.7200	-0.730%	373,098	-36.949%
2026-03-03	2.7100	2.7999	2.6600	2.7400	-3.180%	524,133	-37.409%
2026-03-02	2.6000	2.8900	2.5815	2.8300	+3.663%	519,691	-39.399%
2026-02-27	2.7500	2.7600	2.6350	2.7300	-4.211%	398,543	-37.179%
2026-02-26	2.8000	2.8700	2.7300	2.8500	+1.423%	485,079	-39.825%
2026-02-25	2.9200	2.9700	2.8000	2.8100	-3.436%	606,216	-38.968%
2026-02-24	2.5100	2.9700	2.5100	2.9100	+17.339%	1,194,273	-41.065%
2026-02-23	2.4300	2.5200	2.3850	2.4800	+0.405%	470,443	-30.847%
2026-02-20	2.4200	2.5700	2.4200	2.4700	+1.230%	378,852	-30.567%
2026-02-19	2.4000	2.4875	2.3700	2.4400	+0.826%	566,866	-29.713%
2026-02-18	2.4500	2.5300	2.3600	2.4200	-0.412%	486,933	-29.132%
2026-02-17	2.4600	2.5300	2.4100	2.4300	0.000%	566,694	-29.424%
2026-02-13	2.4200	2.5700	2.3850	2.4300	+0.413%	404,834	-29.424%
2026-02-12	2.5500	2.5500	2.3799	2.4200	-3.200%	400,148	-29.132%
2026-02-11	2.6400	2.6400	2.4000	2.5000	-3.846%	635,654	-31.400%
2026-02-10	2.7300	2.7750	2.5700	2.6000	-4.412%	545,320	-34.038%
2026-02-09	2.7900	2.8100	2.6200	2.7200	-0.366%	641,203	-36.949%
2026-02-06	2.5800	2.8000	2.5650	2.7300	+10.976%	595,747	-37.179%
2026-02-05	2.7100	2.7600	2.4300	2.4600	-12.143%	796,657	-30.285%
2026-02-04	2.9100	2.9388	2.7000	2.8000	-3.114%	647,536	-38.750%
2026-02-03	3.0200	3.0500	2.6900	2.8900	-3.344%	1,335,229	-40.657%
2026-02-02	3.0800	3.1550	2.9800	2.9900	-3.859%	772,589	-42.642%
2026-01-30	3.2000	3.3000	3.0650	3.1100	-3.416%	704,116	-44.855%
2026-01-29	3.2900	3.2901	3.1100	3.2200	-2.128%	655,010	-46.739%
2026-01-28	3.4800	3.5000	3.2700	3.2900	-3.235%	769,901	-47.872%
2026-01-27	3.2500	3.4799	3.1600	3.4000	+5.590%	1,131,004	-49.559%
2026-01-26	3.5200	3.5500	3.2100	3.2200	-9.296%	1,334,698	-46.739%
2026-01-23	3.7300	3.8400	3.5201	3.5500	-4.826%	695,267	-51.690%
2026-01-22	3.9000	3.9795	3.7300	3.7300	-3.368%	905,425	-54.021%
2026-01-21	4.0200	4.0800	3.5900	3.8600	-2.648%	1,525,332	-55.570%
2026-01-20	4.0000	4.3100	3.8700	3.9650	-8.218%	1,993,732	-56.747%
2026-01-16	3.8600	4.3200	3.7300	4.3200	+20.000%	4,434,168	-60.301%
2026-01-15	3.1500	3.6500	3.1100	3.6000	+15.016%	2,197,865	-52.361%
2026-01-14	3.1000	3.1500	3.0600	3.1300	-0.318%	372,754	-45.208%
2026-01-13	3.2000	3.2400	3.0889	3.1400	-1.875%	413,763	-45.382%
2026-01-12	3.1400	3.2550	3.1000	3.2000	+3.226%	541,243	-46.406%
2026-01-09	3.2700	3.2700	3.0800	3.1000	-4.908%	630,418	-44.677%
2026-01-08	3.0700	3.3350	3.0700	3.2600	+6.189%	735,499	-47.393%
2026-01-07	3.2000	3.2700	3.0500	3.0700	-1.603%	516,410	-44.137%
2026-01-06	3.3300	3.3300	3.0450	3.1200	-4.878%	760,919	-45.032%
2026-01-05	3.1500	3.3199	3.1300	3.2800	+5.466%	1,004,369	-47.713%
2026-01-02	2.9200	3.1700	2.9200	3.1100	+7.612%	862,776	-44.855%
2025-12-31	2.9700	3.0400	2.8001	2.8900	-2.034%	1,158,379	-40.657%
2025-12-30	3.0200	3.2900	2.9300	2.9500	+6.884%	2,782,663	-41.864%
2025-12-29	2.7700	2.8800	2.7100	2.7600	-2.473%	1,098,432	-37.862%
2025-12-26	2.9900	3.0000	2.8000	2.8300	-4.714%	680,834	-39.399%
2025-12-24	2.9500	2.9850	2.8600	2.9700	+1.365%	386,864	-42.256%
2025-12-23	2.9650	3.0100	2.8800	2.9300	-2.333%	557,080	-41.468%
2025-12-22	3.0300	3.1200	3.0000	3.0000	0.000%	523,062	-42.833%
2025-12-19	2.8800	3.0750	2.8800	3.0000	+5.263%	1,024,620	-42.833%
2025-12-18	2.9200	2.9655	2.7900	2.8500	+0.707%	771,710	-39.825%
2025-12-17	3.0900	3.1340	2.8200	2.8300	-7.516%	617,824	-39.399%
2025-12-16	2.9100	3.0850	2.9000	3.0600	+4.437%	678,995	-43.954%
2025-12-15	3.1200	3.1641	2.9000	2.9300	-4.248%	858,837	-41.468%
2025-12-12	3.3000	3.3750	3.0600	3.0600	-6.707%	635,350	-43.954%
2025-12-11	3.3300	3.4400	3.2600	3.2800	-4.651%	704,504	-47.713%
2025-12-10	3.5100	3.5200	3.4000	3.4400	-2.273%	525,287	-50.145%
2025-12-09	3.5900	3.6200	3.4900	3.5200	-3.030%	539,314	-51.278%
2025-12-08	3.7700	3.7800	3.4700	3.6300	-2.156%	607,344	-52.755%
2025-12-05	3.9000	3.9100	3.7000	3.7100	-4.872%	455,424	-53.774%
2025-12-04	3.7800	3.9210	3.7400	3.9000	+3.175%	630,388	-56.026%
2025-12-03	3.5800	3.7950	3.5100	3.7800	+6.780%	495,761	-54.630%
2025-12-02	3.6000	3.7891	3.5350	3.5400	-0.840%	648,271	-51.554%
2025-12-01	3.6000	3.6398	3.4600	3.5700	-2.989%	604,971	-51.961%
2025-11-28	3.7300	3.7600	3.6100	3.6800	+0.822%	444,289	-53.397%
2025-11-26	3.6500	3.7200	3.5000	3.6500	+1.389%	982,125	-53.014%
2025-11-25	3.2400	3.7300	3.2200	3.6000	+16.883%	2,189,783	-52.361%
2025-11-24	3.1000	3.1800	2.9800	3.0800	+0.818%	1,131,290	-44.318%
2025-11-21	3.1000	3.2150	2.9800	3.0550	-0.489%	866,040	-43.863%
2025-11-20	3.3500	3.4399	3.0600	3.0700	-3.762%	748,554	-44.137%
2025-11-19	3.2000	3.5500	3.1400	3.1900	-0.623%	1,096,665	-46.238%
2025-11-18	2.9700	3.2700	2.9700	3.2100	+8.081%	1,027,944	-46.573%
2025-11-17	3.2900	3.3500	2.9200	2.9700	-11.078%	1,234,696	-42.256%
2025-11-14	3.3800	3.5650	3.3300	3.3400	-6.443%	763,658	-48.653%
2025-11-13	3.9200	3.9200	3.4800	3.5700	-8.696%	1,529,145	-51.961%
2025-11-12	4.0400	4.2000	3.8750	3.9100	-2.494%	1,096,397	-56.138%
2025-11-11	4.1200	4.1600	4.0000	4.0100	-2.670%	675,093	-57.232%
2025-11-10	4.4100	4.4200	4.0850	4.1200	-3.513%	947,314	-58.374%
2025-11-07	3.9700	4.3200	3.8200	4.2700	+4.401%	1,128,418	-59.836%
2025-11-06	4.1800	4.3000	4.0700	4.0900	-2.387%	935,014	-58.068%
2025-11-05	4.1500	4.3000	4.1300	4.1900	+4.229%	715,063	-59.069%
2025-11-04	4.2400	4.3400	4.0100	4.0200	-9.459%	1,011,725	-57.338%
2025-11-03	4.8200	4.8682	4.3900	4.4400	-6.526%	749,631	-61.374%
2025-10-31	4.6200	4.8100	4.5761	4.7500	+3.037%	599,702	-63.895%
2025-10-30	4.6900	4.7700	4.5200	4.6100	-2.537%	729,655	-62.798%
2025-10-29	4.8000	4.9000	4.6800	4.7300	-2.675%	670,282	-63.742%
2025-10-28	4.9800	5.0500	4.8300	4.8600	-2.016%	508,489	-64.712%
2025-10-27	5.1500	5.2300	4.9300	4.9600	-2.554%	756,657	-65.423%
2025-10-24	5.1500	5.2300	5.0500	5.0900	+1.597%	778,097	-66.306%
2025-10-23	4.8500	5.1200	4.8200	5.0100	+4.158%	600,692	-65.768%
2025-10-22	5.0600	5.1100	4.6700	4.8100	-5.871%	1,185,410	-64.345%
2025-10-21	5.0800	5.2750	4.9800	5.1100	-0.195%	599,049	-66.438%
2025-10-20	5.2400	5.3500	5.1000	5.1200	+0.986%	758,613	-66.504%
2025-10-17	5.1500	5.3300	4.9500	5.0700	-3.612%	1,567,840	-66.174%
2025-10-16	5.8400	6.0000	5.1600	5.2600	-8.042%	1,511,660	-67.395%
2025-10-15	5.9450	6.0800	5.4900	5.7200	-3.051%	2,008,874	-70.017%
2025-10-14	5.3500	5.9900	5.2100	5.9000	+8.456%	2,400,666	-70.932%
2025-10-13	5.3000	5.4700	5.0700	5.4400	+5.940%	1,573,574	-68.474%
2025-10-10	5.8200	5.9200	5.1200	5.1350	-10.851%	2,320,383	-66.602%
2025-10-09	6.0500	6.1500	5.6800	5.7600	-5.419%	1,604,580	-70.226%
2025-10-08	6.7000	6.7500	5.9400	6.0900	-7.587%	1,491,524	-71.839%
2025-10-07	7.0600	7.0900	6.1100	6.5900	-5.587%	2,204,469	-73.976%
2025-10-06	6.2000	7.2000	6.0700	6.9800	+19.521%	5,027,552	-75.430%
2025-10-03	5.8000	6.2000	5.7300	5.8400	+2.998%	2,299,484	-70.634%
2025-10-02	5.2800	5.6900	5.2400	5.6700	+8.829%	1,113,415	-69.753%
2025-10-01	5.1300	5.2900	5.1300	5.2100	+0.774%	477,115	-67.083%
2025-09-30	5.2100	5.2482	5.0150	5.1700	-1.147%	647,215	-66.828%
2025-09-29	5.3400	5.4400	5.1900	5.2300	-0.947%	414,858	-67.208%
2025-09-26	5.3700	5.4699	5.2500	5.2800	-1.859%	399,230	-67.519%
2025-09-25	5.0000	5.4700	4.8800	5.3800	+4.466%	1,056,449	-68.123%
2025-09-24	5.5100	5.5800	5.1100	5.1500	-6.703%	831,233	-66.699%
2025-09-23	5.6000	5.8850	5.4500	5.5200	-1.954%	1,178,899	-68.931%
2025-09-22	5.8400	5.8400	5.3500	5.6300	-3.925%	1,218,246	-69.538%
2025-09-19	5.6400	5.9000	5.6000	5.8600	+3.351%	1,305,321	-70.734%
2025-09-18	5.5700	5.7600	5.4535	5.6700	+6.180%	1,519,064	-69.753%
2025-09-17	5.3700	5.5500	5.2700	5.3400	-0.743%	833,268	-67.884%
2025-09-16	5.4100	5.4500	5.1800	5.3800	-1.825%	839,160	-68.123%
2025-09-15	5.5100	5.5473	5.1100	5.4800	+0.735%	1,340,148	-68.704%
2025-09-12	4.8700	5.4800	4.8400	5.4400	+19.037%	3,378,978	-68.474%
2025-09-11	4.6900	4.7900	4.4600	4.5700	-1.720%	824,221	-62.473%
2025-09-10	4.3800	4.7000	4.3500	4.6500	+7.390%	732,185	-63.118%
2025-09-09	4.3300	4.3788	4.1700	4.3300	+0.464%	647,401	-60.393%
2025-09-08	4.3300	4.4100	4.2400	4.3100	+0.233%	508,760	-60.209%
2025-09-05	4.2900	4.3900	4.2700	4.3000	-0.922%	416,802	-60.116%
2025-09-04	4.3300	4.3900	4.2500	4.3400	0.000%	471,402	-60.484%
2025-09-03	4.2600	4.3700	4.2300	4.3400	+2.118%	523,186	-60.484%
2025-09-02	4.3000	4.3800	4.1700	4.2500	-4.922%	674,014	-59.647%
2025-08-29	4.7000	4.7300	4.4400	4.4700	-5.696%	684,063	-61.633%
2025-08-28	4.6400	4.8500	4.6400	4.7400	+2.155%	511,010	-63.819%
2025-08-27	4.7300	4.7800	4.6350	4.6400	-2.929%	407,594	-63.039%
2025-08-26	4.8300	4.8600	4.6900	4.7800	+2.137%	406,120	-64.121%
2025-08-25	4.8200	4.8200	4.6400	4.6800	-2.905%	441,443	-63.355%
2025-08-22	4.6100	4.8400	4.5800	4.8200	+2.991%	421,033	-64.419%
2025-08-21	4.6400	4.7200	4.5549	4.6800	-0.847%	415,722	-63.355%
2025-08-20	4.7200	4.7300	4.4700	4.7200	+2.165%	767,897	-63.665%
2025-08-19	5.0600	5.0600	4.5800	4.6200	-9.234%	783,216	-62.879%
2025-08-18	4.8800	5.1300	4.8225	5.0900	+3.036%	770,604	-66.306%
2025-08-15	5.0200	5.0499	4.8801	4.9400	-1.594%	372,878	-65.283%
2025-08-14	5.1100	5.1600	4.8400	5.0200	-2.144%	665,885	-65.837%
2025-08-13	5.0100	5.1700	4.9500	5.1300	+1.988%	676,267	-66.569%
2025-08-12	4.9400	5.0697	4.8901	5.0300	+3.074%	481,262	-65.905%
2025-08-11	4.8500	5.0600	4.8100	4.8800	+1.879%	625,641	-64.857%
2025-08-08	4.7500	4.8000	4.6400	4.7900	+2.132%	631,301	-64.196%
2025-08-07	4.5500	4.7200	4.5000	4.6900	+5.869%	670,036	-63.433%
2025-08-06	4.8900	4.9000	4.4200	4.4300	-12.967%	1,751,958	-61.287%
2025-08-05	5.1500	5.1900	4.9950	5.0900	-1.357%	514,436	-66.306%
2025-08-04	5.0500	5.1900	4.9993	5.1600	+4.032%	423,200	-66.764%
2025-08-01	4.9900	5.0700	4.8000	4.9600	-4.432%	1,089,740	-65.423%
2025-07-31	5.2300	5.3400	5.1100	5.1900	+0.387%	478,563	-66.956%
2025-07-30	5.1800	5.2900	5.0800	5.1700	+1.572%	571,854	-66.828%
2025-07-29	5.4200	5.4400	5.0500	5.0900	-6.262%	938,812	-66.306%
2025-07-28	5.6900	5.7100	5.2500	5.4300	-4.233%	947,132	-68.416%
2025-07-25	5.7300	5.7300	5.5200	5.6700	-0.701%	464,451	-69.753%
2025-07-24	5.8600	5.9400	5.7100	5.7100	-2.560%	497,169	-69.965%
2025-07-23	5.6100	5.8800	5.5400	5.8600	+5.396%	866,977	-70.734%
2025-07-22	5.8000	5.8000	5.3400	5.5600	-1.068%	962,878	-69.155%
2025-07-21	5.9500	6.3000	5.5600	5.6200	-2.768%	2,093,778	-69.484%
2025-07-18	5.7600	6.1500	5.6900	5.7800	+1.582%	2,102,431	-70.329%
2025-07-17	5.4800	5.9285	5.4500	5.6900	+2.154%	1,481,125	-69.859%
2025-07-16	5.0700	5.6500	5.0450	5.5700	+10.297%	1,721,101	-69.210%
2025-07-15	5.3000	5.3100	4.9000	5.0500	-3.257%	1,544,888	-66.040%
2025-07-14	5.1900	5.3600	5.1700	5.2200	+0.578%	990,151	-67.146%
2025-07-11	5.6100	5.7500	5.1700	5.1900	-7.651%	1,655,211	-66.956%
2025-07-10	5.4800	5.6600	5.4100	5.6200	0.000%	1,160,869	-69.484%
2025-07-09	5.8900	5.9500	5.4900	5.6200	-3.602%	1,588,329	-69.484%
2025-07-08	6.1300	6.3500	5.7600	5.8300	-3.795%	1,603,936	-70.583%
2025-07-07	5.8900	6.2600	5.7300	6.0600	+2.886%	1,602,520	-71.700%
2025-07-03	5.9000	6.1700	5.7000	5.8900	+1.203%	961,744	-70.883%
2025-07-02	5.6700	5.9300	5.5764	5.8200	+5.054%	1,248,750	-70.533%
2025-07-01	5.9750	5.9750	5.4000	5.5400	-5.942%	1,997,568	-69.043%
2025-06-30	5.6900	6.2800	5.6500	5.8900	+6.510%	2,807,312	-70.883%
2025-06-27	5.9900	5.9900	5.4150	5.5300	-3.659%	3,062,025	-68.987%
2025-06-26	5.7600	5.9900	5.5800	5.7400	+3.986%	1,989,633	-70.122%
2025-06-25	5.6800	5.9400	5.4100	5.5200	+2.602%	2,420,924	-68.931%
2025-06-24	5.5000	5.9100	5.3201	5.3800	+3.065%	1,931,032	-68.123%
2025-06-23	5.5400	5.8000	4.9900	5.2200	-0.382%	2,803,135	-67.146%
2025-06-20	4.7500	5.2900	4.6000	5.2400	+11.966%	2,821,232	-67.271%
2025-06-18	4.9300	5.0299	4.6500	4.6800	-5.645%	922,404	-63.355%
2025-06-17	5.0000	5.1500	4.9100	4.9600	-2.554%	498,275	-65.423%
2025-06-16	4.7400	5.1100	4.7100	5.0900	+8.298%	684,040	-66.306%
2025-06-13	4.8000	4.8900	4.6500	4.7000	-4.277%	703,939	-63.511%
2025-06-12	4.9900	5.1256	4.8600	4.9100	-1.603%	656,046	-65.071%
2025-06-11	5.0300	5.4200	4.9500	4.9900	+1.423%	1,372,273	-65.631%
2025-06-10	5.1200	5.1599	4.8600	4.9200	-3.150%	698,772	-65.142%
2025-06-09	5.0000	5.3000	5.0000	5.0800	+2.834%	1,074,015	-66.240%
2025-06-06	4.7800	5.0300	4.7000	4.9400	+4.661%	582,401	-65.283%
2025-06-05	4.9700	5.0400	4.6200	4.7200	-5.030%	654,772	-63.665%
2025-06-04	4.8500	5.0450	4.7500	4.9700	+1.844%	719,041	-65.493%
2025-06-03	4.8200	5.0280	4.8100	4.8800	+1.667%	653,565	-64.857%
2025-06-02	5.1500	5.2300	4.6500	4.8000	-6.796%	1,573,328	-64.271%
2025-05-30	5.3000	5.6000	5.0800	5.1500	-3.195%	1,738,788	-66.699%
2025-05-29	5.2000	5.4000	5.0509	5.3200	+3.502%	1,070,106	-67.763%
2025-05-28	5.3000	5.3550	5.0620	5.1400	-2.281%	761,802	-66.634%
2025-05-27	5.2100	5.5900	5.2032	5.2600	+2.734%	1,501,795	-67.395%
2025-05-23	5.1500	5.2300	5.0200	5.1200	-3.396%	939,692	-66.504%
2025-05-22	4.9100	5.4200	4.8800	5.3000	+9.278%	1,862,680	-67.642%
2025-05-21	5.2300	5.2592	4.7900	4.8500	-8.491%	1,650,240	-64.639%
2025-05-20	5.5800	5.7800	5.1600	5.3000	-1.304%	2,478,951	-67.642%
2025-05-19	4.4300	5.4500	4.4300	5.3700	+21.219%	4,542,699	-68.063%
2025-05-16	4.1300	4.5100	4.0100	4.4300	+11.869%	1,212,706	-61.287%
2025-05-15	4.1100	4.1800	3.9200	3.9600	-4.578%	537,956	-56.692%
2025-05-14	4.4100	4.4700	4.1071	4.1500	-5.251%	815,928	-58.675%
2025-05-13	4.1700	4.4200	4.0700	4.3800	+6.311%	821,060	-60.845%
2025-05-12	4.1400	4.2300	3.9500	4.1200	+4.569%	1,029,090	-58.374%
2025-05-09	3.9400	4.0007	3.8500	3.9400	+1.285%	319,348	-56.472%
2025-05-08	3.8200	3.9500	3.8000	3.8900	+2.910%	360,422	-55.913%
2025-05-07	3.8200	3.9100	3.6800	3.7800	-1.946%	476,105	-54.630%
2025-05-06	4.0000	4.0700	3.7500	3.8550	-5.399%	443,964	-55.512%
2025-05-05	3.9000	4.1500	3.8300	4.0750	+3.954%	380,643	-57.914%
2025-05-02	3.9900	4.1900	3.9000	3.9200	+0.513%	1,010,029	-56.250%
2025-05-01	3.9600	4.0250	3.8524	3.9000	+0.257%	383,497	-56.026%
2025-04-30	3.9000	3.9150	3.7200	3.8900	-2.506%	510,421	-55.913%
2025-04-29	3.9400	4.0000	3.8900	3.9900	+1.269%	220,392	-57.018%
2025-04-28	4.0400	4.2200	3.7900	3.9400	-1.500%	533,748	-56.472%
2025-04-25	3.6800	4.0300	3.6700	4.0000	+8.548%	632,700	-57.125%
2025-04-24	3.7400	3.7450	3.5301	3.6850	-2.513%	502,085	-53.460%
2025-04-23	3.7500	3.8794	3.7500	3.7800	+3.846%	549,971	-54.630%
2025-04-22	3.5000	3.6500	3.5000	3.6400	+4.298%	195,352	-52.885%
2025-04-21	3.6400	3.6500	3.3450	3.4900	-4.121%	273,919	-50.860%
2025-04-17	3.6000	3.6600	3.4800	3.6400	+1.393%	230,290	-52.885%
2025-04-16	3.6600	3.7000	3.5300	3.5900	-4.521%	446,433	-52.228%
2025-04-15	3.8400	3.9100	3.6500	3.7600	-2.083%	289,259	-54.388%
2025-04-14	3.8600	3.9500	3.7200	3.8400	+3.226%	488,858	-55.339%
2025-04-11	3.5500	3.7500	3.5200	3.7200	+3.047%	297,552	-53.898%
2025-04-10	3.5600	3.6823	3.4000	3.6100	-2.957%	345,662	-52.493%
2025-04-09	3.4000	3.8900	3.3610	3.7200	+8.455%	981,250	-53.898%
2025-04-08	4.0000	4.0887	3.3600	3.4300	-6.540%	647,266	-50.000%
2025-04-07	3.3100	3.8743	3.1500	3.6700	+2.801%	637,199	-53.270%
2025-04-04	3.6600	3.7000	3.4000	3.5700	-7.990%	656,119	-51.961%
2025-04-03	3.6600	3.9300	3.6500	3.8800	-4.198%	569,720	-55.799%
2025-04-02	3.8600	4.1100	3.8545	4.0500	+2.662%	502,547	-57.654%
2025-04-01	3.8800	3.9700	3.7501	3.9450	+2.202%	423,349	-56.527%
2025-03-31	4.0100	4.0901	3.7300	3.8600	-8.962%	943,435	-55.570%
2025-03-28	4.6200	4.6500	4.1300	4.2400	-8.621%	778,888	-59.552%
2025-03-27	4.6100	5.0996	4.5000	4.6400	0.000%	847,057	-63.039%
2025-03-26	4.8500	4.9900	4.6000	4.6400	-2.316%	946,677	-63.039%
2025-03-25	4.3101	5.2000	4.3101	4.7500	+4.857%	2,474,700	-63.895%
2025-03-24	4.1800	4.5500	4.0500	4.5300	+11.852%	954,941	-62.141%
2025-03-21	4.1800	4.1996	4.0500	4.0500	-4.930%	636,036	-57.654%
2025-03-20	4.5900	4.6607	4.2000	4.2600	-7.391%	705,487	-59.742%
2025-03-19	4.6700	4.8100	4.3800	4.6000	+5.023%	1,386,273	-62.717%
2025-03-18	4.0000	4.5600	3.8000	4.3800	+7.353%	1,512,512	-60.845%
2025-03-17	3.8900	4.1600	3.8300	4.0800	+8.511%	702,325	-57.966%
2025-03-14	3.4500	3.7800	3.4300	3.7600	+10.588%	546,982	-54.388%
2025-03-13	3.4800	3.6000	3.3900	3.4000	-1.592%	380,264	-49.559%
2025-03-12	3.4000	3.5200	3.2800	3.4550	+3.754%	512,721	-50.362%
2025-03-11	3.3000	3.4297	3.2000	3.3300	+0.909%	323,603	-48.498%
2025-03-10	3.3600	3.4500	3.1300	3.3000	-5.579%	664,424	-48.030%
2025-03-07	3.2600	3.5700	3.2600	3.4950	+6.231%	828,235	-50.930%
2025-03-06	3.4900	3.5100	3.2211	3.2900	-8.611%	611,699	-47.872%
2025-03-05	3.3200	3.6399	3.2000	3.6000	+10.092%	861,785	-52.361%
2025-03-04	3.1600	3.3600	2.9700	3.2700	-1.654%	1,306,546	-47.554%
2025-03-03	4.2000	4.2800	3.1500	3.3250	-21.580%	2,829,615	-48.421%
2025-02-28	4.0600	4.2600	3.9200	4.2400	+1.435%	703,700	-59.552%
2025-02-27	4.6100	4.6904	4.1200	4.1800	-6.592%	838,317	-58.971%
2025-02-26	4.2400	4.5598	4.2400	4.4750	+6.421%	793,349	-61.676%
2025-02-25	4.7000	4.7400	4.1000	4.2050	-12.759%	1,668,580	-59.215%
2025-02-24	5.0700	5.2000	4.4200	4.8200	-3.600%	1,834,689	-64.419%
2025-02-21	5.0900	5.2750	4.8500	5.0000	-0.498%	1,219,782	-65.700%
2025-02-20	5.2300	5.2801	4.8000	5.0250	-6.425%	1,883,986	-65.871%
2025-02-19	5.8200	5.8500	5.2800	5.3700	-9.444%	2,126,654	-68.063%
2025-02-18	6.4700	6.6300	5.7400	5.9300	-6.761%	2,752,117	-71.079%
2025-02-14	6.4350	6.8600	5.9400	6.3600	+2.251%	3,866,242	-73.035%
2025-02-13	5.6500	6.4900	5.6500	6.2200	+13.504%	4,663,631	-72.428%
2025-02-12	5.2750	5.5500	5.1500	5.4800	+0.735%	1,247,804	-68.704%
2025-02-11	5.7800	6.0400	5.2800	5.4400	-5.226%	2,177,155	-68.474%
2025-02-10	5.9800	6.1200	5.4200	5.7400	-0.864%	3,680,773	-70.122%
2025-02-07	5.0000	5.8910	4.8700	5.7900	+17.444%	4,149,671	-70.380%
2025-02-06	5.0000	5.4100	4.8450	4.9300	+3.354%	2,015,662	-65.213%

.dark-mode .GlKQ38{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlKQ38{ color: #333333; background-color: white; border: 2px solid #333333; }AISPAirship AI Holdings, Inc. Class A Common Stockstock NASDAQ

AISP
Airship AI Holdings, Inc. Class A Common Stock
stock NASDAQ