Get the Stockscreener App
3.055
0.49%
-0.015
After Hours:
3.09
0.035
+1.15%
Airship Ai Holdings Inc Stock (AISP) Price History
The historical daily chart and data for Airship Ai Holdings Inc stock (AISP), show that the latest closing stock price as of November 21, 2025, is $3.055.
- Airship Ai Holdings Inc all-time high stock price is $14.32, occurred on March 19, 2024.
- The lowest Airship Ai Holdings Inc stock price recorded was $1.34 on February 08, 2024. Since then, Airship Ai Holdings Inc's stock price has risen over 127.99% to $3.055 now.
- The 52-week high stock price for AISP is $7.66, representing a 150.74% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for AISP is $2.2876, indicating a -25.12% decrease from the current share price, occurred on November 22, 2024.
The table below shows more information about AISP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $3.21 | $2.98 | $0.235 | 852,270.0 | -0.49% |
| Nov 20, 2025 | $3.44 | $3.06 | $0.3799 | 741,261.0 | -3.76% |
| Nov 19, 2025 | $3.55 | $3.14 | $0.41 | 1,085,859.0 | -0.62% |
| Nov 18, 2025 | $3.27 | $2.97 | $0.30 | 1,023,010.0 | +8.08% |
| Nov 17, 2025 | $3.35 | $2.92 | $0.43 | 1,222,743.0 | -11.08% |
| Nov 14, 2025 | $3.56 | $3.33 | $0.235 | 750,674.0 | -6.44% |
| Nov 13, 2025 | $3.92 | $3.48 | $0.44 | 1,516,255.0 | -8.70% |
| Nov 12, 2025 | $4.20 | $3.88 | $0.325 | 1,092,765.0 | -2.49% |
| Nov 11, 2025 | $4.16 | $4.00 | $0.16 | 674,639.0 | -2.67% |
| Nov 10, 2025 | $4.42 | $4.08 | $0.335 | 942,388.0 | -3.51% |
| Nov 07, 2025 | $4.32 | $3.82 | $0.50 | 1,098,979.0 | +4.40% |
| Nov 06, 2025 | $4.30 | $4.07 | $0.23 | 932,124.0 | -2.39% |
| Nov 05, 2025 | $4.30 | $4.13 | $0.17 | 712,047.0 | +4.23% |
| Nov 04, 2025 | $4.34 | $4.01 | $0.33 | 972,085.0 | -9.46% |
| Nov 03, 2025 | $4.87 | $4.39 | $0.4782 | 741,972.0 | -6.53% |
| Oct 31, 2025 | $4.81 | $4.58 | $0.2339 | 595,304.0 | +3.04% |
| Oct 30, 2025 | $4.77 | $4.52 | $0.25 | 725,815.0 | -2.54% |
| Oct 29, 2025 | $4.90 | $4.68 | $0.22 | 661,199.0 | -2.67% |
| Oct 28, 2025 | $5.05 | $4.83 | $0.22 | 503,239.0 | -2.02% |
| Oct 27, 2025 | $5.23 | $4.93 | $0.30 | 754,721.0 | -2.55% |
| Oct 24, 2025 | $5.23 | $5.05 | $0.18 | 770,885.0 | +1.60% |
| Oct 23, 2025 | $5.12 | $4.82 | $0.30 | 592,543.0 | +4.16% |
Airship Ai Holdings Inc Stock (AISP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airship Ai Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AISP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airship Ai Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airship Ai Holdings Inc Stock (AISP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $4.87 | $2.92 | $1.95 | 15,211,341.0 | -35.68% |
| Oct, 2025 | $7.20 | $4.52 | $2.68 | 32,533,498.0 | -8.12% |
| Sep, 2025 | $5.90 | $4.17 | $1.73 | 19,599,937.0 | +15.66% |
| Aug, 2025 | $5.19 | $4.42 | $0.77 | 13,401,507.0 | -13.87% |
| Jul, 2025 | $6.35 | $4.90 | $1.45 | 26,687,255.0 | -11.88% |
| Jun, 2025 | $6.28 | $4.60 | $1.68 | 28,217,756.0 | +14.37% |
| May, 2025 | $5.78 | $3.68 | $2.10 | 24,077,619.0 | +32.39% |
| Apr, 2025 | $4.22 | $3.15 | $1.07 | 9,642,662.0 | +0.78% |
| Mar, 2025 | $5.20 | $3.13 | $2.07 | 19,461,006.0 | -8.96% |
| Feb, 2025 | $6.86 | $3.92 | $2.94 | 38,508,337.0 | -5.15% |
| Jan, 2025 | $6.41 | $3.86 | $2.55 | 40,407,649.0 | -28.59% |
Airship Ai Holdings Inc Stock (AISP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.20 | $2.83 | $4.37 | 81,913,155.0 | +120.83% |
| Nov, 2024 | $4.40 | $1.90 | $2.50 | 31,644,874.0 | +64.21% |
| Oct, 2024 | $2.54 | $1.90 | $0.64 | 12,821,324.0 | -17.39% |
| Sep, 2024 | $3.13 | $2.22 | $0.91 | 7,494,886.0 | -26.05% |
| Aug, 2024 | $4.12 | $2.44 | $1.69 | 28,124,995.0 | -21.86% |
| Jul, 2024 | $4.40 | $3.42 | $0.98 | 10,595,998.0 | +10.86% |
| Jun, 2024 | $5.50 | $3.01 | $2.49 | 116,321,897.0 | -13.91% |
| May, 2024 | $7.26 | $3.65 | $3.61 | 9,192,543.0 | -43.34% |
| Apr, 2024 | $11.70 | $6.15 | $5.55 | 23,392,716.0 | +11.68% |
| Mar, 2024 | $14.32 | $1.45 | $12.87 | 338,961,097.0 | +330.72% |
| Feb, 2024 | $1.87 | $1.34 | $0.53 | 3,034,741.0 | +1.32% |
| Jan, 2024 | $2.99 | $1.42 | $1.58 | 25,502,286.0 | -11.18% |
Airship Ai Holdings Inc Stock (AISP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.43 | $1.66 | $0.77 | 2,373,599.0 | +0.00% |
2.40%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):