Get the Stockscreener App
5.44
19.04%
0.87
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 September 12, 2025, is $5.44.
- 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 305.97% to $5.44 now.
- The 52-week high stock price for AISP is $7.66, representing a 40.81% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for AISP is $1.90, indicating a -65.07% decrease from the current share price, occurred on October 31, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $5.48 | $4.84 | $0.64 | 3,332,983.0 | +19.04% |
| Sep 11, 2025 | $4.79 | $4.46 | $0.33 | 816,274.0 | -1.72% |
| Sep 10, 2025 | $4.70 | $4.35 | $0.35 | 718,355.0 | +7.39% |
| Sep 09, 2025 | $4.38 | $4.17 | $0.2088 | 641,054.0 | +0.46% |
| Sep 08, 2025 | $4.41 | $4.24 | $0.17 | 506,550.0 | +0.23% |
| Sep 05, 2025 | $4.39 | $4.27 | $0.12 | 412,909.0 | -0.92% |
| Sep 04, 2025 | $4.39 | $4.25 | $0.14 | 469,143.0 | +0.00% |
| Sep 03, 2025 | $4.37 | $4.23 | $0.14 | 521,729.0 | +2.12% |
| Sep 02, 2025 | $4.38 | $4.17 | $0.21 | 665,426.0 | -4.92% |
| Aug 29, 2025 | $4.73 | $4.44 | $0.29 | 681,458.0 | -5.70% |
| Aug 28, 2025 | $4.85 | $4.64 | $0.21 | 509,098.0 | +2.16% |
| Aug 27, 2025 | $4.78 | $4.63 | $0.145 | 399,573.0 | -2.93% |
| Aug 26, 2025 | $4.86 | $4.69 | $0.17 | 404,875.0 | +2.14% |
| Aug 25, 2025 | $4.82 | $4.64 | $0.18 | 440,424.0 | -2.90% |
| Aug 22, 2025 | $4.84 | $4.58 | $0.26 | 420,463.0 | +2.99% |
| Aug 21, 2025 | $4.72 | $4.55 | $0.1651 | 414,276.0 | -0.85% |
| Aug 20, 2025 | $4.73 | $4.47 | $0.26 | 759,885.0 | +2.16% |
| Aug 19, 2025 | $5.06 | $4.58 | $0.48 | 772,689.0 | -9.23% |
| Aug 18, 2025 | $5.13 | $4.82 | $0.3075 | 768,475.0 | +3.04% |
| Aug 15, 2025 | $5.05 | $4.88 | $0.1698 | 371,277.0 | -1.59% |
| Aug 14, 2025 | $5.16 | $4.84 | $0.32 | 660,010.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.48 | $4.17 | $1.31 | 11,417,406.0 | +21.70% |
| 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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):