AISP - Airship AI Holdings, Inc.
3.94
0.050 1.269%
Share volume: 316,978
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.89
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.94 | $3.94 | $4.00 | $4.00 | $3.85 | $3.85 | $3.94 | $3.94 | 316,978 | $316,978.00 |
| 05-08-2025 | $3.82 | $3.82 | $3.95 | $3.95 | $3.80 | $3.80 | $3.89 | $3.89 | 360,422 | $360,422.00 |
| 05-07-2025 | $3.82 | $3.82 | $3.91 | $3.91 | $3.68 | $3.68 | $3.78 | $3.78 | 476,105 | $476,105.00 |
| 05-06-2025 | $4.00 | $4.00 | $4.07 | $4.07 | $3.75 | $3.75 | $3.86 | $3.86 | 443,964 | $443,964.00 |
| 05-05-2025 | $3.90 | $3.90 | $4.15 | $4.15 | $3.83 | $3.83 | $4.08 | $4.08 | 380,643 | $380,643.00 |
| 05-02-2025 | $3.99 | $3.99 | $4.19 | $4.19 | $3.90 | $3.90 | $3.92 | $3.92 | 1,010,029 | $1,010,029.00 |
| 05-01-2025 | $3.96 | $3.96 | $4.03 | $4.03 | $3.85 | $3.85 | $3.90 | $3.90 | 383,497 | $383,497.00 |
| 04-30-2025 | $3.90 | $3.90 | $3.92 | $3.92 | $3.72 | $3.72 | $3.89 | $3.89 | 510,421 | $510,421.00 |
| 04-29-2025 | $3.94 | $3.94 | $4.00 | $4.00 | $3.89 | $3.89 | $3.99 | $3.99 | 220,392 | $220,392.00 |
| 04-28-2025 | $4.04 | $4.04 | $4.22 | $4.22 | $3.79 | $3.79 | $3.94 | $3.94 | 533,748 | $533,748.00 |
