Airship AI Holdings, Inc.AISPNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.02 | $3.05 | $2.69 | $2.89 | 1.31M |
| 2/2/2026 | $3.08 | $3.16 | $2.98 | $2.99 | 772,600 |
| 1/30/2026 | $3.20 | $3.30 | $3.07 | $3.11 | 704,116 |
| 1/29/2026 | $3.29 | $3.29 | $3.11 | $3.22 | 655,010 |
| 1/28/2026 | $3.48 | $3.50 | $3.27 | $3.29 | 769,901 |
| 1/27/2026 | $3.25 | $3.48 | $3.16 | $3.40 | 1.13M |
| 1/26/2026 | $3.52 | $3.55 | $3.21 | $3.22 | 1.33M |
| 1/23/2026 | $3.73 | $3.84 | $3.52 | $3.55 | 695,300 |
| 1/22/2026 | $3.90 | $3.98 | $3.73 | $3.73 | 905,425 |
| 1/21/2026 | $4.02 | $4.08 | $3.59 | $3.86 | 1.53M |
| 1/20/2026 | $4.00 | $4.31 | $3.87 | $3.97 | 2.00M |
| 1/16/2026 | $3.86 | $4.32 | $3.73 | $4.32 | 4.45M |
| 1/15/2026 | $3.15 | $3.65 | $3.11 | $3.60 | 2.21M |
| 1/14/2026 | $3.10 | $3.15 | $3.06 | $3.13 | 375,210 |
| 1/13/2026 | $3.20 | $3.24 | $3.09 | $3.14 | 415,490 |
| 1/12/2026 | $3.14 | $3.26 | $3.10 | $3.20 | 542,544 |
| 1/9/2026 | $3.27 | $3.27 | $3.08 | $3.10 | 639,829 |
| 1/8/2026 | $3.07 | $3.34 | $3.07 | $3.26 | 740,400 |
| 1/7/2026 | $3.20 | $3.27 | $3.05 | $3.07 | 519,012 |
| 1/6/2026 | $3.33 | $3.33 | $3.05 | $3.12 | 765,300 |
| 1/5/2026 | $3.15 | $3.32 | $3.13 | $3.28 | 1.01M |
| 1/2/2026 | $2.92 | $3.17 | $2.92 | $3.11 | 865,421 |
| 12/31/2025 | $2.97 | $3.04 | $2.80 | $2.89 | 1.16M |
| 12/30/2025 | $3.02 | $3.29 | $2.93 | $2.95 | 2.79M |
| 12/29/2025 | $2.77 | $2.88 | $2.71 | $2.76 | 1.10M |
| 12/26/2025 | $2.99 | $3.00 | $2.80 | $2.83 | 680,834 |
| 12/24/2025 | $2.95 | $2.99 | $2.86 | $2.97 | 386,900 |
| 12/23/2025 | $2.97 | $3.01 | $2.88 | $2.93 | 557,100 |
| 12/22/2025 | $3.03 | $3.12 | $3.00 | $3.00 | 523,100 |
| 12/19/2025 | $2.88 | $3.08 | $2.88 | $3.00 | 1.02M |
| 12/18/2025 | $2.92 | $2.97 | $2.79 | $2.85 | 771,710 |
| 12/17/2025 | $3.09 | $3.13 | $2.82 | $2.83 | 617,824 |
| 12/16/2025 | $2.91 | $3.09 | $2.90 | $3.06 | 678,995 |
| 12/15/2025 | $3.12 | $3.16 | $2.90 | $2.93 | 858,837 |
| 12/12/2025 | $3.30 | $3.38 | $3.06 | $3.06 | 635,400 |
| 12/11/2025 | $3.33 | $3.44 | $3.26 | $3.28 | 704,504 |
| 12/10/2025 | $3.51 | $3.52 | $3.40 | $3.44 | 525,300 |
| 12/9/2025 | $3.59 | $3.62 | $3.49 | $3.52 | 539,314 |
| 12/8/2025 | $3.77 | $3.78 | $3.47 | $3.63 | 607,344 |
| 12/5/2025 | $3.90 | $3.91 | $3.70 | $3.71 | 455,424 |
| 12/4/2025 | $3.78 | $3.92 | $3.74 | $3.90 | 630,400 |
| 12/3/2025 | $3.58 | $3.80 | $3.51 | $3.78 | 495,800 |
| 12/2/2025 | $3.60 | $3.79 | $3.54 | $3.54 | 648,300 |
| 12/1/2025 | $3.60 | $3.64 | $3.46 | $3.57 | 604,971 |
| 11/28/2025 | $3.73 | $3.76 | $3.61 | $3.68 | 444,300 |
| 11/26/2025 | $3.65 | $3.72 | $3.50 | $3.65 | 982,125 |
| 11/25/2025 | $3.24 | $3.73 | $3.22 | $3.60 | 2.19M |
| 11/24/2025 | $3.10 | $3.18 | $2.98 | $3.08 | 1.13M |
| 11/21/2025 | $3.10 | $3.22 | $2.98 | $3.06 | 866,140 |
| 11/20/2025 | $3.35 | $3.44 | $3.06 | $3.07 | 748,600 |
| 11/19/2025 | $3.20 | $3.55 | $3.14 | $3.19 | 1.10M |
| 11/18/2025 | $2.97 | $3.27 | $2.97 | $3.21 | 1.03M |
| 11/17/2025 | $3.29 | $3.35 | $2.92 | $2.97 | 1.23M |
| 11/14/2025 | $3.38 | $3.57 | $3.33 | $3.34 | 763,700 |
| 11/13/2025 | $3.92 | $3.92 | $3.48 | $3.57 | 1.53M |
| 11/12/2025 | $4.04 | $4.20 | $3.88 | $3.91 | 1.10M |
| 11/11/2025 | $4.12 | $4.16 | $4.00 | $4.01 | 675,093 |
| 11/10/2025 | $4.41 | $4.42 | $4.09 | $4.12 | 947,314 |
| 11/7/2025 | $3.97 | $4.32 | $3.82 | $4.27 | 1.13M |
| 11/6/2025 | $4.18 | $4.30 | $4.07 | $4.09 | 935,014 |
| 11/5/2025 | $4.15 | $4.30 | $4.13 | $4.19 | 715,100 |