Airship AI Holdings Inc (AISP) Historical Stock Data
2.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AISP is up 0.58% a day on average. There have been 16 days where Airship AI Holdings Inc closed green and 14 days where AISP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 3.10 | 3.18 | ↑$0.08 (2.58%) | 2.95 | 3.35 | 2.64M |
| 2024-11-08 | 2.34 | 2.75 | ↑$0.41 (17.52%) | 2.22 | 2.76 | 1.28M |
| 2024-11-07 | 2.25 | 2.35 | ↑$0.10 (4.44%) | 2.08 | 2.39 | 533.92K |
| 2024-11-06 | 2.23 | 2.30 | ↑$0.07 (3.14%) | 2.18 | 2.36 | 802.64K |
| 2024-11-05 | 2.02 | 2.12 | ↑$0.10 (4.95%) | 2.02 | 2.12 | 323.94K |
| 2024-11-04 | 1.91 | 2.02 | ↑$0.11 (5.76%) | 1.90 | 2.04 | 280.90K |
| 2024-11-01 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.90 | 1.98 | 288.42K |
| 2024-10-31 | 2.05 | 1.90 | ↓$0.15 (-7.32%) | 1.90 | 2.10 | 476.54K |
| 2024-10-30 | 2.19 | 2.07 | ↓$0.12 (-5.48%) | 2.04 | 2.22 | 433.52K |
| 2024-10-29 | 2.04 | 2.22 | ↑$0.18 (8.82%) | 2.04 | 2.25 | 697.16K |
| 2024-10-28 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.97 | 2.10 | 380.88K |
| 2024-10-25 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.96 | 2.01 | 276.51K |
| 2024-10-24 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.95 | 2.02 | 168.49K |
| 2024-10-23 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.92 | 2.01 | 605.56K |
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