Dark

AISPW
Airship AI Holdings, Inc. Warrants
stock NASDAQ Warrant

At Close

Sep 28, 2026 3:52:08 PM EDT

0.3600USD+3.093%(+0.0108)1,520

0.2800Bid 0.4300Ask 0.1500Spread

Pre-market

0.00USD-100.000%(-0.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.430000	0.430000	0.330000	0.349200	-5.622%	46,274	0.000%
2026-09-25	0.365000	0.400000	0.365000	0.370000	+2.182%	4,289	-5.622%
2026-09-24	0.420000	0.420000	0.362000	0.362100	-9.475%	977	-3.563%
2026-09-23	0.410000	0.420200	0.400000	0.400000	-2.439%	14,972	-12.700%
2026-09-22	0.410000	0.410100	0.410000	0.410000	0.000%	3,729	-14.829%
2026-09-21	0.390000	0.420000	0.380500	0.410000	+5.128%	3,131	-14.829%
2026-09-18	0.390000	0.396000	0.390000	0.390000	0.000%	8,641	-10.462%
2026-09-17	0.390000	0.429000	0.380000	0.390000	+8.333%	8,076	-10.462%
2026-09-16	0.400000	0.430000	0.355050	0.360000	-10.000%	26,962	-3.000%
2026-09-15	0.394999	0.430000	0.360000	0.400000	-9.091%	1,834	-12.700%
2026-09-14	0.440000	0.440000	0.440000	0.440000	0.000%	102	-20.636%
2026-09-11	0.460000	0.482500	0.390000	0.440000	-4.348%	16,531	-20.636%
2026-09-10	0.460000	0.460000	0.460000	0.460000	0.000%	2,759	-24.087%
2026-09-09	0.500001	0.500001	0.460000	0.460000	-6.027%	1,507	-24.087%
2026-09-04	0.489291	0.499749	0.489291	0.489500	-4.020%	2,108	-28.662%
2026-09-02	0.465000	0.525000	0.460000	0.510000	+10.870%	14,196	-31.529%
2026-09-01	0.500000	0.500000	0.460000	0.460000	-11.504%	2,515	-24.087%
2026-08-31	0.500000	0.534900	0.460000	0.519800	+3.960%	13,076	-32.820%
2026-08-28	0.500000	0.539990	0.500000	0.500000	-7.407%	8,077	-30.160%
2026-08-27	0.510000	0.570000	0.502500	0.540000	+5.366%	6,761	-35.333%
2026-08-26	0.540000	0.540000	0.512500	0.512500	-13.488%	920	-31.863%
2026-08-25	0.530000	0.600000	0.530000	0.592400	+13.879%	1,604	-41.053%
2026-08-24	0.510000	0.540000	0.500000	0.520200	+4.019%	5,170	-32.872%
2026-08-21	0.503200	0.538800	0.467500	0.500100	-1.941%	16,184	-30.174%
2026-08-20	0.551500	0.560000	0.450000	0.510000	+2.000%	21,327	-31.529%
2026-08-19	0.550004	0.550004	0.450000	0.500000	+12.360%	6,712	-30.160%
2026-08-18	0.499000	0.499000	0.440101	0.445000	+3.464%	2,328	-21.528%
2026-08-17	0.456400	0.485000	0.430000	0.430100	-4.422%	9,017	-18.810%
2026-08-14	0.430000	0.450000	0.430000	0.450000	-2.386%	1,846	-22.400%
2026-08-13	0.499400	0.547300	0.460000	0.461000	-7.984%	41,691	-24.252%
2026-08-12	0.450000	0.501000	0.450000	0.501000	+0.240%	13,997	-30.299%
2026-08-11	0.475000	0.500000	0.475000	0.499800	-0.040%	4,990	-30.132%
2026-08-10	0.487000	0.500000	0.380000	0.500000	+0.624%	13,078	-30.160%
2026-08-07	0.470000	0.497000	0.470000	0.496900	+5.723%	3,854	-29.724%
2026-08-06	0.442500	0.470001	0.442500	0.470001	+6.818%	1,520	-25.702%
2026-08-05	0.455000	0.500000	0.440000	0.440000	0.000%	15,225	-20.636%
2026-08-04	0.425000	0.440000	0.410000	0.440000	+2.948%	5,477	-20.636%
2026-08-03	0.360000	0.427400	0.360000	0.427400	+4.244%	2,109	-18.297%
2026-07-31	0.408900	0.460000	0.408900	0.410000	+2.500%	3,938	-14.829%
2026-07-30	0.350000	0.410000	0.350000	0.400000	0.000%	18,543	-12.700%
2026-07-29	0.435000	0.474900	0.400000	0.400000	-18.351%	7,844	-12.700%
2026-07-28	0.520000	0.520000	0.398500	0.489900	-3.941%	11,303	-28.720%
2026-07-27	0.510000	0.510000	0.510000	0.510000	0.000%	1,681	-31.529%
2026-07-24	0.510000	0.545000	0.510000	0.510000	-5.556%	4,397	-31.529%
2026-07-23	0.540000	0.550000	0.540000	0.540000	+0.390%	1,019	-35.333%
2026-07-22	0.590000	0.590000	0.530000	0.537900	-2.200%	1,508	-35.081%
2026-07-21	0.510000	0.660000	0.503400	0.550000	+7.864%	13,809	-36.509%
2026-07-20	0.445000	0.509901	0.445000	0.509900	+13.311%	6,419	-31.516%
2026-07-17	0.470000	0.474950	0.390001	0.450000	-4.255%	15,694	-22.400%
2026-07-16	0.530000	0.530000	0.470000	0.470000	-17.544%	15,527	-25.702%
2026-07-15	0.578300	0.670000	0.530000	0.570000	-16.176%	42,945	-38.737%
2026-07-14	0.649900	0.690000	0.648800	0.680000	+11.475%	7,288	-48.647%
2026-07-13	0.690000	0.790000	0.550000	0.610000	-10.623%	42,985	-42.754%
2026-07-10	0.668000	0.760000	0.655000	0.682500	+1.111%	14,633	-48.835%
2026-07-09	0.770000	0.870000	0.655300	0.675000	-5.010%	30,380	-48.267%
2026-07-08	0.699800	0.750000	0.662000	0.710600	-1.306%	14,122	-50.858%
2026-07-07	0.810000	0.810000	0.662000	0.720000	+2.857%	21,688	-51.500%
2026-07-06	0.810000	0.810000	0.651000	0.700000	0.000%	21,260	-50.114%
2026-07-02	0.750000	0.755000	0.700000	0.700000	-10.256%	4,358	-50.114%
2026-07-01	0.730000	0.870000	0.730000	0.780000	+2.632%	3,359	-55.231%
2026-06-30	0.708100	0.760000	0.700000	0.760000	0.000%	15,354	-54.053%
2026-06-29	0.750100	0.810000	0.670000	0.760000	-1.299%	16,118	-54.053%
2026-06-26	0.813100	0.813100	0.670000	0.770000	-5.301%	22,535	-54.649%
2026-06-25	0.850000	0.857500	0.731400	0.813100	-5.178%	16,834	-57.053%
2026-06-24	0.990000	0.990000	0.840000	0.857500	-4.849%	19,223	-59.277%
2026-06-23	0.985000	0.995000	0.882500	0.901200	-3.107%	15,914	-61.252%
2026-06-22	0.980000	0.980000	0.930100	0.930100	+3.344%	11,880	-62.456%
2026-06-18	0.990000	0.990000	0.890000	0.900000	+2.273%	23,247	-61.200%
2026-06-17	0.820000	0.880000	0.820000	0.880000	+7.278%	763	-60.318%
2026-06-16	1.030000	1.030000	0.820300	0.820300	-8.856%	16,299	-57.430%
2026-06-15	0.937300	1.050000	0.860000	0.900000	-10.891%	38,250	-61.200%
2026-06-12	0.970100	1.030000	0.970100	1.010000	-0.980%	3,343	-65.426%
2026-06-11	1.000000	1.030000	0.940000	1.020000	+4.082%	25,850	-65.765%
2026-06-10	0.950000	1.040000	0.950000	0.980000	+3.539%	16,547	-64.367%
2026-06-09	0.880000	0.960000	0.750100	0.946500	+8.793%	20,193	-63.106%
2026-06-08	0.800000	0.983900	0.800000	0.870000	+1.163%	17,172	-59.862%
2026-06-05	0.985050	1.030000	0.816400	0.860000	-18.868%	38,855	-59.395%
2026-06-04	1.020000	1.100000	1.020000	1.060000	+4.950%	67,273	-67.057%
2026-06-03	1.060000	1.060000	0.989899	1.010000	-3.810%	15,005	-65.426%
2026-06-02	0.940000	1.080000	0.940000	1.050000	+9.375%	47,237	-66.743%
2026-06-01	0.990000	0.995000	0.940000	0.960000	+0.787%	18,273	-63.625%
2026-05-29	0.900000	0.980000	0.830000	0.952500	+8.857%	58,550	-63.339%
2026-05-28	0.720000	0.900000	0.720000	0.875000	+19.863%	140,691	-60.091%
2026-05-27	0.690000	0.760000	0.690000	0.730000	+8.148%	23,989	-52.164%
2026-05-26	0.636500	0.740000	0.630000	0.675000	-8.771%	38,379	-48.267%
2026-05-22	0.668200	0.785000	0.650000	0.739900	+8.825%	149,200	-52.804%
2026-05-21	0.625000	0.696000	0.620000	0.679900	-0.044%	64,759	-48.640%
2026-05-20	0.710000	0.740000	0.675000	0.680200	-2.815%	14,602	-48.662%
2026-05-19	0.750000	0.750000	0.640200	0.699900	-5.419%	19,626	-50.107%
2026-05-18	0.770000	0.770000	0.681200	0.740000	+7.246%	30,033	-52.811%
2026-05-15	0.689900	0.700000	0.645000	0.690000	+0.730%	27,708	-49.391%
2026-05-14	0.730000	0.730000	0.685000	0.685000	-6.164%	33,054	-49.022%
2026-05-13	0.730000	0.740000	0.640000	0.730000	+11.450%	26,649	-52.164%
2026-05-12	0.684400	0.750000	0.641200	0.655000	-1.829%	26,681	-46.687%
2026-05-11	0.750000	0.790000	0.640000	0.667200	-11.040%	53,761	-47.662%
2026-05-08	0.770000	0.770000	0.710000	0.750000	+4.167%	14,941	-53.440%
2026-05-07	0.621200	0.750000	0.621200	0.720000	-1.383%	25,067	-51.500%
2026-05-06	0.749800	0.750100	0.730000	0.730100	+2.889%	22,060	-52.171%
2026-05-05	0.699900	0.759000	0.675100	0.709601	-6.619%	13,676	-50.789%
2026-05-04	0.734900	0.759900	0.644200	0.759900	+8.557%	10,183	-54.047%
2026-05-01	0.640000	0.740000	0.640000	0.700000	+12.885%	26,521	-50.114%
2026-04-30	0.670000	0.693300	0.590000	0.620101	-0.800%	12,793	-43.687%
2026-04-29	0.660100	0.669899	0.625000	0.625100	-10.700%	14,145	-44.137%
2026-04-28	0.760000	0.760000	0.700000	0.700000	-7.285%	3,186	-50.114%
2026-04-27	0.785000	0.785000	0.755000	0.755000	-3.834%	1,670	-53.748%
2026-04-24	0.828500	0.828500	0.750000	0.785100	+2.614%	9,771	-55.522%
2026-04-23	0.774000	0.774000	0.765100	0.765100	-0.636%	1,978	-54.359%
2026-04-22	0.800000	0.805000	0.770000	0.770000	+1.169%	19,722	-54.649%
2026-04-21	0.800000	0.800000	0.760000	0.761100	+1.466%	2,125	-54.119%
2026-04-20	0.780200	0.789900	0.750000	0.750100	-3.846%	23,035	-53.446%
2026-04-17	0.810000	0.845000	0.780000	0.780100	-3.691%	26,318	-55.237%
2026-04-16	0.740000	0.830100	0.740000	0.810000	+20.896%	103,109	-56.889%
2026-04-15	0.700000	0.750000	0.625500	0.670000	+4.688%	94,589	-47.881%
2026-04-14	0.654999	0.660000	0.625000	0.640000	+7.185%	14,201	-45.438%
2026-04-13	0.520000	0.716100	0.450000	0.597100	+14.827%	38,043	-41.517%
2026-04-10	0.595000	0.595000	0.520000	0.520000	-17.460%	39,001	-32.846%
2026-04-09	0.640000	0.640000	0.570000	0.630000	0.000%	45,974	-44.571%
2026-04-08	0.839900	0.839900	0.630000	0.630000	-3.077%	21,546	-44.571%
2026-04-07	0.640000	0.665000	0.640000	0.650000	-4.426%	1,170	-46.277%
2026-04-06	0.700600	0.750000	0.680000	0.680100	-2.843%	20,162	-48.655%
2026-04-02	0.690000	0.715400	0.660000	0.700000	+0.719%	14,874	-50.114%
2026-04-01	0.702700	0.723400	0.685500	0.695000	-2.016%	61,357	-49.755%
2026-03-31	0.638099	0.719300	0.590000	0.709300	+18.217%	33,101	-50.768%
2026-03-30	0.700000	0.730000	0.565300	0.600000	-14.298%	117,234	-41.800%
2026-03-27	0.790000	0.791500	0.700100	0.700100	-6.653%	38,899	-50.121%
2026-03-26	0.750500	0.750600	0.730000	0.750000	-0.067%	6,169	-53.440%
2026-03-25	0.750500	0.750500	0.750500	0.750500	+0.080%	1,340	-53.471%
2026-03-24	0.750000	0.770000	0.725000	0.749900	-2.102%	15,934	-53.434%
2026-03-23	0.852200	0.925000	0.710000	0.766000	0.000%	47,342	-54.413%
2026-03-20	0.799899	0.799899	0.725000	0.766000	-1.795%	13,831	-54.413%
2026-03-19	0.910000	0.910000	0.670000	0.780000	-6.024%	64,082	-55.231%
2026-03-18	0.995100	0.995100	0.830000	0.830000	-8.791%	6,271	-57.928%
2026-03-17	0.980000	0.980000	0.855000	0.910000	-9.000%	18,654	-61.626%
2026-03-16	0.914900	1.000000	0.890000	1.000000	+12.360%	21,848	-65.080%
2026-03-13	0.956600	0.956600	0.850000	0.890000	-5.790%	12,626	-60.764%
2026-03-12	0.960000	0.960100	0.900100	0.944700	-1.583%	7,308	-63.036%
2026-03-11	1.020000	1.020000	0.900101	0.959900	-2.051%	2,464	-63.621%
2026-03-10	0.950000	0.995000	0.950000	0.980000	+3.158%	8,577	-64.367%
2026-03-09	0.960000	0.960000	0.890000	0.950000	+6.754%	2,222	-63.242%
2026-03-06	0.980000	0.980000	0.889900	0.889900	-9.194%	19,658	-60.760%
2026-03-05	1.000000	1.000000	0.890000	0.980000	-1.990%	21,244	-64.367%
2026-03-04	0.970000	1.020000	0.910000	0.999900	+4.156%	15,500	-65.077%
2026-03-03	0.990000	1.020000	0.940000	0.960000	-6.122%	6,599	-63.625%
2026-03-02	1.100000	1.100000	0.950000	1.022600	+5.695%	17,236	-65.852%
2026-02-27	0.989900	0.989900	0.900000	0.967500	-1.777%	23,516	-63.907%
2026-02-26	1.000000	1.010000	0.920000	0.985000	-1.500%	23,897	-64.548%
2026-02-25	1.220200	1.280000	0.980000	1.000000	-4.762%	13,722	-65.080%
2026-02-24	0.909900	1.050000	0.909900	1.050000	+15.385%	59,423	-66.743%
2026-02-23	0.810000	0.986700	0.750000	0.910000	+10.679%	50,428	-61.626%
2026-02-20	0.900000	0.900000	0.822200	0.822200	-9.648%	4,897	-57.529%
2026-02-19	0.913500	0.913500	0.890000	0.910000	+8.527%	5,336	-61.626%
2026-02-18	0.890000	0.890000	0.790000	0.838500	-5.574%	14,364	-58.354%
2026-02-17	0.978000	0.978000	0.750000	0.888000	+4.471%	19,879	-60.676%
2026-02-13	0.849900	0.904000	0.849900	0.850000	+6.250%	31,899	-58.918%
2026-02-12	0.900000	0.900000	0.750078	0.800000	-2.439%	18,390	-56.350%
2026-02-11	0.970000	0.970000	0.815600	0.820000	-8.889%	3,426	-57.415%
2026-02-10	1.050000	1.050000	0.861000	0.900000	-1.099%	9,124	-61.200%
2026-02-09	0.975000	0.975000	0.910000	0.910000	0.000%	12,127	-61.626%
2026-02-06	0.850000	1.010000	0.840000	0.910000	+8.325%	37,728	-61.626%
2026-02-05	0.890000	0.925000	0.719700	0.840061	-14.288%	35,528	-58.432%
2026-02-04	1.000000	1.025000	0.891000	0.980100	-0.729%	32,482	-64.371%
2026-02-03	1.100000	1.120000	0.890000	0.987300	-8.583%	59,129	-64.631%
2026-02-02	1.170000	1.170000	1.030000	1.080000	-0.917%	19,868	-67.667%
2026-01-30	1.270000	1.270000	1.010000	1.090000	-0.429%	47,558	-67.963%
2026-01-29	1.325000	1.325000	1.050000	1.094700	-10.637%	73,056	-68.101%
2026-01-28	1.300000	1.330000	1.170000	1.225000	-3.922%	20,312	-71.494%
2026-01-27	1.300000	1.390000	1.130000	1.275000	+6.250%	44,212	-72.612%
2026-01-26	1.560000	1.580000	1.170000	1.200000	-13.669%	52,225	-70.900%
2026-01-23	1.540000	1.540000	1.210100	1.390000	-2.797%	31,183	-74.878%
2026-01-22	1.570000	1.600000	1.430000	1.430000	-6.536%	63,960	-75.580%
2026-01-21	1.600000	1.600000	1.320000	1.530000	0.000%	40,492	-77.176%
2026-01-20	1.600000	1.719400	1.380000	1.530000	-7.273%	57,888	-77.176%
2026-01-16	1.250000	1.650000	1.200000	1.650000	+32.000%	574,091	-78.836%
2026-01-15	1.040000	1.250000	1.000000	1.250000	+23.762%	85,520	-72.064%
2026-01-14	1.060000	1.070000	0.960500	1.010000	-1.463%	19,725	-65.426%
2026-01-13	0.990000	1.110000	0.990000	1.025000	-0.485%	29,983	-65.932%
2026-01-12	1.020000	1.070000	0.990000	1.030000	+1.980%	31,603	-66.097%
2026-01-09	1.070000	1.070000	0.950000	1.010000	-3.810%	19,170	-65.426%
2026-01-08	1.000000	1.060000	0.980000	1.050000	+5.000%	14,276	-66.743%
2026-01-07	1.050000	1.050000	0.908400	1.000000	-2.913%	25,872	-65.080%
2026-01-06	1.010000	1.070000	0.932400	1.030000	-3.286%	4,451	-66.097%
2026-01-05	0.969700	1.140000	0.969700	1.065000	+6.607%	14,432	-67.211%
2026-01-02	0.850000	1.080000	0.850000	0.999000	+24.875%	16,261	-65.045%
2025-12-31	0.900000	0.913500	0.750000	0.800000	-11.121%	26,463	-56.350%
2025-12-30	0.899900	1.020000	0.880000	0.900101	+5.201%	17,670	-61.204%
2025-12-29	0.900000	0.900000	0.692600	0.855600	+0.659%	22,319	-59.187%
2025-12-26	0.876700	0.910100	0.850000	0.850000	-7.306%	14,625	-58.918%
2025-12-24	0.930000	0.930000	0.910000	0.917000	-1.398%	2,794	-61.919%
2025-12-23	0.970000	0.989899	0.870000	0.930000	-5.102%	13,193	-62.452%
2025-12-22	1.070000	1.070000	0.947200	0.980000	-1.010%	24,855	-64.367%
2025-12-19	0.845400	1.000000	0.845400	0.990000	+13.793%	19,361	-64.727%
2025-12-18	0.930900	0.930900	0.805300	0.870000	+3.571%	33,498	-59.862%
2025-12-17	1.030000	1.048300	0.840000	0.840000	-17.241%	41,293	-58.429%
2025-12-16	1.010000	1.140000	0.970000	1.015000	+6.842%	27,792	-65.596%
2025-12-15	1.020000	1.020000	0.909000	0.950000	-6.863%	54,389	-63.242%
2025-12-12	1.150000	1.170000	0.905000	1.020000	-12.069%	36,966	-65.765%
2025-12-11	1.150000	1.160000	1.090000	1.160000	-4.013%	8,984	-69.897%
2025-12-10	1.208500	1.208500	1.208500	1.208500	-3.320%	501	-71.105%
2025-12-09	1.210000	1.340000	1.200000	1.250000	-0.794%	36,741	-72.064%
2025-12-08	1.360000	1.360000	1.170000	1.260000	-3.077%	22,353	-72.286%
2025-12-05	1.270000	1.375600	1.270000	1.300000	-4.762%	10,049	-73.138%
2025-12-04	1.210000	1.400000	1.210000	1.365000	+7.480%	100,742	-74.418%
2025-12-03	1.230000	1.298300	1.230000	1.270000	+5.763%	7,846	-72.504%
2025-12-02	1.220000	1.230000	1.200800	1.200800	+0.242%	4,756	-70.919%
2025-12-01	1.320000	1.320000	1.175000	1.197900	-9.932%	7,097	-70.849%
2025-11-28	1.390000	1.390000	1.308400	1.330000	+6.400%	8,096	-73.744%
2025-11-26	1.110000	1.250000	1.110000	1.250000	+4.167%	15,351	-72.064%
2025-11-25	1.110000	1.303500	1.100000	1.200000	+25.287%	84,218	-70.900%
2025-11-24	1.000000	1.039000	0.957800	0.957800	-4.961%	48,841	-63.541%
2025-11-21	1.010000	1.060000	0.920000	1.007800	-2.155%	124,976	-65.350%
2025-11-20	1.200000	1.230000	1.020000	1.030000	-0.962%	23,489	-66.097%
2025-11-19	1.090000	1.179000	1.020000	1.040000	-0.478%	65,779	-66.423%
2025-11-18	1.029900	1.130000	0.970000	1.045000	+12.341%	24,039	-66.584%
2025-11-17	1.124800	1.200000	0.930000	0.930200	-16.198%	56,480	-62.460%
2025-11-14	1.100000	1.240000	1.095000	1.110000	-5.932%	29,907	-68.541%
2025-11-13	1.357000	1.357000	1.150000	1.180000	-11.285%	25,118	-70.407%
2025-11-12	1.420000	1.550000	1.330000	1.330100	-9.517%	23,166	-73.746%
2025-11-11	1.530000	1.540000	1.325000	1.470000	+1.379%	26,260	-76.245%
2025-11-10	1.452500	1.507000	1.450000	1.450000	-3.333%	6,621	-75.917%
2025-11-07	1.390000	1.549900	1.250000	1.500000	+6.383%	211,752	-76.720%
2025-11-06	1.400000	1.570000	1.400000	1.410000	-4.082%	102,789	-75.234%
2025-11-05	1.300000	1.580000	1.300000	1.470000	+8.889%	40,493	-76.245%
2025-11-04	1.560000	1.575000	1.350000	1.350000	-16.149%	71,531	-74.133%
2025-11-03	1.900000	1.900000	1.610000	1.610000	-11.001%	20,690	-78.311%
2025-10-31	1.650000	1.810000	1.650000	1.809000	+8.323%	19,333	-80.697%
2025-10-30	1.800000	1.800000	1.670000	1.670000	-7.222%	8,558	-79.090%
2025-10-29	1.750000	1.820000	1.640000	1.800000	-3.017%	5,968	-80.600%
2025-10-28	1.770000	1.860000	1.760000	1.856000	+2.023%	3,195	-81.185%
2025-10-27	1.810000	1.949600	1.780000	1.819200	-2.194%	35,730	-80.805%
2025-10-24	2.040000	2.040000	1.800100	1.860000	+0.546%	18,391	-81.226%
2025-10-23	1.550000	1.919900	1.550000	1.849900	+8.818%	17,022	-81.123%
2025-10-22	1.770000	1.770000	1.500000	1.700000	-5.556%	177,368	-79.459%
2025-10-21	1.840000	1.868300	1.770000	1.800000	-2.174%	12,628	-80.600%
2025-10-20	2.110000	2.110000	1.840000	1.840000	-7.151%	47,526	-81.022%
2025-10-17	1.990000	2.138000	1.730000	1.981707	-0.417%	86,577	-82.379%
2025-10-16	2.150000	2.275000	1.900000	1.990000	-7.870%	105,849	-82.452%
2025-10-15	2.438000	2.499900	2.160000	2.160000	-9.623%	56,395	-83.833%
2025-10-14	2.230000	2.470000	2.010000	2.390000	+21.920%	266,205	-85.389%
2025-10-13	1.900000	2.380000	1.780000	1.960300	+12.017%	143,216	-82.186%
2025-10-10	2.060000	2.183200	1.730000	1.750000	-16.667%	95,648	-80.046%
2025-10-09	2.380000	2.445000	1.980000	2.100000	-11.765%	129,884	-83.371%
2025-10-08	2.740000	2.775000	2.300000	2.380000	-14.695%	134,744	-85.328%
2025-10-07	3.070000	3.240000	2.440000	2.790000	-9.416%	131,960	-87.484%
2025-10-06	2.300000	3.150000	2.300000	3.080000	+40.000%	441,526	-88.662%
2025-10-03	2.090000	2.340000	2.090000	2.200000	+6.280%	184,982	-84.127%
2025-10-02	1.780000	2.070000	1.780000	2.070000	+20.349%	81,099	-83.130%
2025-10-01	1.795000	1.840000	1.685000	1.720000	+2.994%	33,374	-79.698%
2025-09-30	1.870000	1.870000	1.620100	1.670000	-6.704%	14,245	-79.090%
2025-09-29	1.838108	1.910000	1.760000	1.790000	-1.648%	10,813	-80.492%
2025-09-26	1.820000	1.910000	1.750000	1.820000	-1.622%	27,030	-80.813%
2025-09-25	1.770000	1.925900	1.690000	1.850000	+5.221%	28,731	-81.124%
2025-09-24	1.950000	1.950000	1.730000	1.758200	-12.090%	73,345	-80.139%
2025-09-23	2.120000	2.210000	1.999900	2.000000	-5.860%	66,334	-82.540%
2025-09-22	2.110000	2.180000	1.950000	2.124500	-2.550%	42,479	-83.563%
2025-09-19	2.150000	2.225400	2.020000	2.180100	+7.926%	88,522	-83.982%
2025-09-18	1.950000	2.100000	1.900000	2.020000	+8.602%	257,272	-82.713%
2025-09-17	1.860000	2.040000	1.860000	1.860000	0.000%	76,769	-81.226%
2025-09-16	2.050000	2.050000	1.775000	1.860000	-4.757%	36,645	-81.226%
2025-09-15	1.890000	1.990000	1.710000	1.952900	+5.848%	68,554	-82.119%
2025-09-12	1.310000	1.890100	1.310000	1.845000	+35.662%	179,135	-81.073%
2025-09-11	1.424000	1.450000	1.280000	1.360000	-5.556%	32,135	-74.324%
2025-09-10	1.340000	1.450000	1.325000	1.440000	+10.769%	20,990	-75.750%
2025-09-09	1.380000	1.390000	1.160000	1.300000	-2.985%	31,725	-73.138%
2025-09-08	1.270000	1.385000	1.270000	1.340000	+3.085%	3,209	-73.940%
2025-09-05	1.350000	1.450000	1.270000	1.299900	-4.384%	30,124	-73.136%
2025-09-04	1.360000	1.400000	1.260000	1.359500	+2.218%	20,004	-74.314%
2025-09-03	1.290000	1.330000	1.250000	1.330000	-0.746%	3,337	-73.744%
2025-09-02	1.460000	1.460000	1.250000	1.340000	-9.459%	32,202	-73.940%
2025-08-29	1.480000	1.490000	1.440500	1.480000	-3.896%	21,712	-76.405%
2025-08-28	1.440000	1.540000	1.440000	1.540000	+0.006%	8,866	-77.325%
2025-08-27	1.530000	1.540000	1.430000	1.539900	+1.309%	2,822	-77.323%
2025-08-26	1.590000	1.590000	1.505000	1.520000	-0.654%	9,496	-77.026%
2025-08-25	1.510000	1.530000	1.470000	1.530000	-3.165%	2,342	-77.176%
2025-08-22	1.590000	1.590000	1.460000	1.580000	+7.483%	11,145	-77.899%
2025-08-21	1.590000	1.590000	1.420000	1.470000	-1.342%	19,719	-76.245%
2025-08-20	1.470000	1.580000	1.390000	1.490000	+0.676%	295,793	-76.564%
2025-08-19	1.580000	1.580000	1.400000	1.480000	-9.202%	49,815	-76.405%
2025-08-18	1.560000	1.680000	1.541700	1.630000	+3.822%	29,300	-78.577%
2025-08-15	1.540000	1.630000	1.540000	1.570000	-7.101%	22,476	-77.758%
2025-08-14	1.640000	1.700000	1.570000	1.690000	+1.807%	21,142	-79.337%
2025-08-13	1.590000	1.730000	1.580000	1.660000	+9.211%	15,776	-78.964%
2025-08-12	1.550000	1.650000	1.510000	1.520000	-1.074%	101,049	-77.026%
2025-08-11	1.400000	1.644900	1.400000	1.536500	+5.966%	36,747	-77.273%
2025-08-08	1.440000	1.550000	1.360000	1.450000	+5.050%	64,794	-75.917%
2025-08-07	1.150000	1.430000	1.150000	1.380300	+10.424%	62,243	-74.701%
2025-08-06	1.640000	1.640000	1.050000	1.250000	-24.699%	147,733	-72.064%
2025-08-05	1.890000	1.890000	1.620400	1.660000	-4.598%	81,675	-78.964%
2025-08-04	1.570000	1.840000	1.560000	1.740000	+6.748%	35,177	-79.931%
2025-08-01	1.690000	1.710000	1.540000	1.630000	-7.386%	287,062	-78.577%
2025-07-31	1.740000	1.775000	1.680900	1.760000	+1.734%	24,118	-80.159%
2025-07-30	1.779900	1.780000	1.680000	1.730000	+3.904%	13,710	-79.815%
2025-07-29	1.750000	1.780000	1.600000	1.665000	-10.000%	97,891	-79.027%
2025-07-28	1.820000	1.950000	1.790000	1.850000	-3.141%	39,919	-81.124%
2025-07-25	1.779100	1.940000	1.779100	1.910000	+1.596%	24,215	-81.717%
2025-07-24	1.912400	1.979900	1.850000	1.880000	-1.053%	4,440	-81.426%
2025-07-23	1.920000	1.950000	1.860100	1.900000	+1.064%	20,618	-81.621%
2025-07-22	1.900000	1.919900	1.800000	1.880000	-2.083%	34,728	-81.426%
2025-07-21	2.050000	2.130000	1.920000	1.920000	+1.053%	138,258	-81.813%
2025-07-18	1.940000	2.050000	1.831000	1.900000	+1.604%	113,809	-81.621%
2025-07-17	1.900000	1.920000	1.780000	1.870000	+4.178%	48,370	-81.326%
2025-07-16	1.628900	1.795000	1.520000	1.795000	+10.123%	74,655	-80.546%
2025-07-15	1.675000	1.675000	1.450000	1.630000	-1.807%	82,533	-78.577%
2025-07-14	1.580000	1.710000	1.570000	1.660000	+0.606%	50,414	-78.964%
2025-07-11	1.780000	1.800000	1.630000	1.650000	-10.326%	35,882	-78.836%
2025-07-10	1.850000	1.850000	1.760000	1.840000	+0.546%	19,232	-81.022%
2025-07-09	2.007600	2.043300	1.810000	1.830000	-3.684%	73,123	-80.918%
2025-07-08	2.130000	2.190000	1.870000	1.900000	-7.317%	60,061	-81.621%
2025-07-07	1.880000	2.150000	1.870000	2.050000	+3.015%	82,845	-82.966%
2025-07-03	2.000000	2.132800	1.900000	1.990000	+2.104%	43,338	-82.452%
2025-07-02	1.995000	2.054500	1.800000	1.949000	+3.122%	72,318	-82.083%
2025-07-01	2.050000	2.050000	1.830000	1.890000	-5.025%	63,467	-81.524%
2025-06-30	1.630000	2.070000	1.630000	1.990000	+17.059%	445,707	-82.452%
2025-06-27	1.800000	1.940000	1.680000	1.700000	-5.292%	83,174	-79.459%
2025-06-26	1.800000	1.880000	1.700000	1.795000	+1.412%	250,733	-80.546%
2025-06-25	1.820000	1.890000	1.660000	1.770000	+4.118%	168,443	-80.271%
2025-06-24	1.670000	1.900000	1.650000	1.700000	+8.280%	89,056	-79.459%
2025-06-23	1.590000	1.870000	1.550000	1.570000	-2.484%	69,758	-77.758%
2025-06-20	1.470000	1.644200	1.450000	1.610000	+8.418%	28,981	-78.311%
2025-06-18	1.620000	1.620000	1.470000	1.485000	-2.941%	94,797	-76.485%
2025-06-17	1.510000	1.700000	1.510000	1.530000	-3.116%	35,854	-77.176%
2025-06-16	1.490000	1.640000	1.490000	1.579200	+3.222%	14,090	-77.888%
2025-06-13	1.630000	1.668600	1.470000	1.529900	-5.562%	42,128	-77.175%
2025-06-12	1.670000	1.720000	1.590000	1.620000	+3.185%	40,654	-78.444%
2025-06-11	1.600000	1.720000	1.530000	1.570000	+2.614%	50,909	-77.758%
2025-06-10	1.680000	1.680000	1.530000	1.530000	-4.375%	19,019	-77.176%
2025-06-09	1.670000	1.720000	1.540000	1.600000	+0.629%	15,925	-78.175%
2025-06-06	1.500000	1.670000	1.499900	1.590000	+4.605%	17,716	-78.038%
2025-06-05	1.520000	1.580000	1.500000	1.520000	-0.654%	17,893	-77.026%
2025-06-04	1.630000	1.630000	1.500000	1.530000	-0.649%	7,052	-77.176%
2025-06-03	1.550000	1.550000	1.450000	1.540000	+5.472%	20,910	-77.325%
2025-06-02	1.654500	1.654500	1.430000	1.460100	-9.316%	47,077	-76.084%
2025-05-30	1.790000	1.870000	1.610000	1.610100	-4.161%	63,822	-78.312%
2025-05-29	1.740000	1.750000	1.640000	1.680000	+7.692%	26,301	-79.214%
2025-05-28	1.700000	1.810000	1.510100	1.560000	-11.364%	50,447	-77.615%
2025-05-27	1.640000	1.840000	1.570000	1.760000	+5.389%	62,596	-80.159%
2025-05-23	1.750000	1.750000	1.600000	1.670000	-0.595%	26,610	-79.090%
2025-05-22	1.500000	1.710000	1.495000	1.680000	+14.286%	170,900	-79.214%
2025-05-21	1.640000	1.680000	1.470000	1.470000	-8.125%	22,927	-76.245%
2025-05-20	1.540000	1.800000	1.510000	1.600000	-1.840%	98,475	-78.175%
2025-05-19	1.230000	1.680000	1.230000	1.630000	+36.975%	265,916	-78.577%
2025-05-16	1.030000	1.200000	1.030000	1.190000	+13.333%	87,923	-70.655%
2025-05-15	1.040000	1.080000	0.990000	1.050000	-6.250%	18,589	-66.743%
2025-05-14	1.320000	1.320000	1.070000	1.120000	-3.448%	45,743	-68.821%
2025-05-13	0.940000	1.190000	0.940000	1.160000	+20.833%	127,894	-69.897%
2025-05-12	0.900900	1.150000	0.850000	0.960000	+5.021%	96,411	-63.625%
2025-05-09	0.880100	0.940000	0.880100	0.914100	-3.372%	11,078	-61.798%
2025-05-08	0.940000	0.957000	0.900000	0.946000	+2.160%	4,567	-63.087%
2025-05-07	0.900000	0.960000	0.860000	0.926000	+2.889%	15,186	-62.289%
2025-05-06	1.080000	1.080000	0.870000	0.900000	-10.000%	21,432	-61.200%
2025-05-05	1.100000	1.100000	0.950000	1.000000	-3.846%	27,409	-65.080%
2025-05-02	0.954800	1.044200	0.919000	1.040000	+10.650%	44,268	-66.423%
2025-05-01	1.020000	1.020000	0.880000	0.939900	-7.853%	32,089	-62.847%
2025-04-30	1.000000	1.020000	0.890100	1.020000	+1.432%	11,863	-65.765%
2025-04-29	1.000000	1.040000	0.910000	1.005600	+4.761%	6,524	-65.274%
2025-04-28	1.030000	1.120000	0.930000	0.959900	-4.010%	30,608	-63.621%
2025-04-25	0.984200	1.050000	0.890100	1.000000	+4.756%	19,040	-65.080%
2025-04-24	1.000000	1.050000	0.890000	0.954601	+0.484%	25,723	-63.419%
2025-04-23	0.958900	1.000000	0.900000	0.950000	+10.311%	9,278	-63.242%
2025-04-22	1.000000	1.000000	0.841600	0.861200	-11.207%	16,125	-59.452%
2025-04-21	0.894500	1.070000	0.810000	0.969900	+14.106%	35,781	-63.996%
2025-04-17	0.857500	0.916000	0.790000	0.850000	-3.486%	8,938	-58.918%
2025-04-16	0.900000	0.970000	0.790000	0.880700	-2.134%	58,621	-60.350%
2025-04-15	0.904500	0.980000	0.860000	0.899900	-4.256%	9,387	-61.196%
2025-04-14	0.918900	0.990000	0.850000	0.939900	+1.097%	12,169	-62.847%
2025-04-11	0.960000	0.960000	0.830000	0.929700	+16.213%	13,196	-62.439%
2025-04-10	0.963900	0.963900	0.790000	0.800000	-20.000%	13,293	-56.350%
2025-04-09	0.946500	1.040000	0.830000	1.000000	+13.636%	23,014	-65.080%
2025-04-08	0.936800	1.071500	0.870000	0.880000	-7.959%	9,622	-60.318%
2025-04-07	0.860000	1.060000	0.650000	0.956100	+15.891%	26,301	-63.477%
2025-04-04	1.010000	1.010000	0.810000	0.825000	-14.062%	29,359	-57.673%

.dark-mode .by5WQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .by5WQh{ color: #333333; background-color: white; border: 2px solid #333333; }AISPWAirship AI Holdings, Inc. Warrantsstock NASDAQ Warrant

AISPW
Airship AI Holdings, Inc. Warrants
stock NASDAQ Warrant