Airship AI Holdings Inc (AISP) Historical Stock Data
5.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AISP is up 0.06% a day on average. There have been 14 days where Airship AI Holdings Inc closed green and 16 days where AISP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 5.79 | 5.54 | ↓$0.25 (-4.32%) | 5.00 | 6.16 | 4.75M |
| 2024-12-23 | 4.72 | 5.71 | ↑$0.99 (20.97%) | 4.67 | 5.88 | 6.83M |
| 2024-12-20 | 4.21 | 4.37 | ↑$0.16 (3.80%) | 4.21 | 4.89 | 6M |
| 2024-12-19 | 4.06 | 4.22 | ↑$0.16 (3.94%) | 3.91 | 5.45 | 14.23M |
| 2024-12-18 | 3.20 | 3.61 | ↑$0.41 (12.81%) | 3.17 | 4.40 | 8.07M |
| 2024-12-17 | 3.07 | 3.16 | ↑$0.09 (2.93%) | 2.96 | 3.20 | 1.25M |
| 2024-12-16 | 3.19 | 3.00 | ↓$0.19 (-5.96%) | 2.91 | 3.21 | 1.51M |
| 2024-12-13 | 2.92 | 3.17 | ↑$0.25 (8.56%) | 2.85 | 3.19 | 1.17M |
| 2024-12-12 | 3.43 | 2.95 | ↓$0.48 (-13.99%) | 2.89 | 3.46 | 2.07M |
| 2024-12-11 | 3.72 | 3.50 | ↓$0.22 (-5.91%) | 3.33 | 3.82 | 2.19M |
| 2024-12-10 | 3.32 | 3.55 | ↑$0.23 (6.93%) | 3.16 | 3.79 | 2.45M |
| 2024-12-09 | 3.85 | 3.36 | ↓$0.49 (-12.73%) | 3.31 | 3.95 | 2.72M |
| 2024-12-06 | 3.12 | 3.41 | ↑$0.29 (9.29%) | 3.00 | 3.55 | 3.08M |
| 2024-12-05 | 3.01 | 2.90 | ↓$0.11 (-3.49%) | 2.83 | 3.05 | 1.09M |
| 2024-12-04 | 3.06 | 2.98 | ↓$0.08 (-2.61%) | 2.91 | 3.33 | 1.56M |
| 2024-12-03 | 3.24 | 3.00 | ↓$0.24 (-7.41%) | 2.97 | 3.31 | 1.19M |
| 2024-12-02 | 3.68 | 3.23 | ↓$0.45 (-12.23%) | 3.17 | 3.94 | 3.95M |
| 2024-11-29 | 2.66 | 3.12 | ↑$0.46 (17.29%) | 2.65 | 3.23 | 2.93M |
| 2024-11-27 | 2.57 | 2.60 | ↑$0.03 (1.17%) | 2.48 | 2.65 | 657.66K |
| 2024-11-26 | 2.67 | 2.53 | ↓$0.14 (-5.24%) | 2.52 | 2.67 | 0.90M |
| 2024-11-25 | 2.50 | 2.73 | ↑$0.23 (9.20%) | 2.47 | 2.88 | 1.82M |
| 2024-11-22 | 2.35 | 2.44 | ↑$0.09 (3.83%) | 2.29 | 2.55 | 746.71K |
| 2024-11-21 | 2.55 | 2.44 | ↓$0.11 (-4.31%) | 2.25 | 2.64 | 1.60M |
| 2024-11-20 | 2.69 | 2.56 | ↓$0.13 (-4.83%) | 2.55 | 2.77 | 790.30K |
| 2024-11-19 | 2.59 | 2.72 | ↑$0.13 (5.02%) | 2.54 | 2.81 | 1.29M |
| 2024-11-18 | 2.90 | 2.66 | ↓$0.24 (-8.28%) | 2.50 | 2.92 | 1.48M |
| 2024-11-15 | 3.35 | 2.85 | ↓$0.50 (-14.93%) | 2.60 | 3.41 | 2.43M |
| 2024-11-14 | 3.92 | 3.70 | ↓$0.23 (-5.74%) | 3.34 | 4.15 | 2.38M |
| 2024-11-13 | 3.40 | 3.74 | ↑$0.34 (10.00%) | 3.13 | 4.40 | 6.26M |
| 2024-11-12 | 3.13 | 3.07 | ↓$0.06 (-1.92%) | 3.05 | 3.50 | 2.46M |
Create an account or log in to view more rows.
$AISP has just been halted from trading due to volatility.
$AISP has just been halted from trading due to volatility.
$AISP only getting stronger
$AISP man this will be good in coming weeks
$AISP somebody knows something
$AISP Powell save me
$AISP this will breakout Monday
$AISP looks like a loading
$AISP good place to average up
$AISP Buy the dip