Airship AI Holdings, Inc - Class A Common Stock (AISP)

Historical Prices For Airship AI Holdings, Inc - Class A Common Stock (AISP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.85	5.12	4.82	5.01	599,586	5.01
10/22/2025	5.06	5.11	4.67	4.81	1,185,362	4.81
10/21/2025	5.08	5.28	4.98	5.11	598,492	5.11
10/20/2025	5.24	5.35	5.10	5.12	757,039	5.12
10/17/2025	5.15	5.33	4.95	5.07	1,567,840	5.07
10/16/2025	5.84	6.00	5.16	5.26	1,509,293	5.26
10/15/2025	5.95	6.08	5.49	5.72	2,007,008	5.72
10/14/2025	5.35	5.99	5.21	5.90	2,399,665	5.90
10/13/2025	5.30	5.47	5.07	5.44	1,565,051	5.44
10/10/2025	5.82	5.92	5.12	5.13	2,320,383	5.13
10/09/2025	6.05	6.15	5.68	5.76	1,603,898	5.76
10/08/2025	6.70	6.75	5.94	6.09	1,487,733	6.09
10/07/2025	7.06	7.09	6.11	6.59	2,202,242	6.59
10/06/2025	6.20	7.20	6.07	6.98	5,017,811	6.98
10/03/2025	5.80	6.20	5.73	5.84	2,299,485	5.84
10/02/2025	5.28	5.69	5.24	5.67	1,098,711	5.67
10/01/2025	5.13	5.29	5.13	5.21	476,713	5.21
9/30/2025	5.21	5.25	5.01	5.17	646,842	5.17
9/29/2025	5.34	5.44	5.19	5.23	414,802	5.23
9/26/2025	5.37	5.47	5.25	5.28	402,935	5.28
9/25/2025	5.00	5.47	4.88	5.38	1,056,393	5.38
9/24/2025	5.51	5.58	5.11	5.15	830,884	5.15
9/23/2025	5.60	5.88	5.45	5.52	1,178,098	5.52
9/22/2025	5.84	5.84	5.35	5.63	1,217,746	5.63
9/19/2025	5.64	5.90	5.60	5.86	1,334,899	5.86
9/18/2025	5.57	5.76	5.45	5.67	1,517,226	5.67
9/17/2025	5.37	5.55	5.27	5.34	828,724	5.34
9/16/2025	5.41	5.45	5.18	5.38	836,130	5.38
9/15/2025	5.51	5.55	5.11	5.48	1,338,943	5.48
9/12/2025	4.87	5.48	4.84	5.44	3,378,981	5.44
9/11/2025	4.69	4.79	4.46	4.57	821,223	4.57
9/10/2025	4.38	4.70	4.35	4.65	732,153	4.65
9/09/2025	4.33	4.38	4.17	4.33	645,333	4.33
9/08/2025	4.33	4.41	4.24	4.31	508,658	4.31
9/05/2025	4.29	4.39	4.27	4.30	416,802	4.30
9/04/2025	4.33	4.39	4.25	4.34	471,336	4.34
9/03/2025	4.26	4.37	4.23	4.34	523,143	4.34
9/02/2025	4.30	4.38	4.17	4.25	673,850	4.25
8/29/2025	4.70	4.73	4.44	4.47	684,063	4.47
8/28/2025	4.64	4.85	4.64	4.74	510,177	4.74
8/27/2025	4.73	4.78	4.63	4.64	407,594	4.64
8/26/2025	4.83	4.86	4.69	4.78	406,016	4.78
8/25/2025	4.82	4.82	4.64	4.68	441,017	4.68
8/22/2025	4.61	4.84	4.58	4.82	421,033	4.82
8/21/2025	4.64	4.72	4.55	4.68	415,640	4.68
8/20/2025	4.72	4.73	4.47	4.72	766,600	4.72
8/19/2025	5.06	5.06	4.58	4.62	780,753	4.62
8/18/2025	4.88	5.13	4.82	5.09	769,576	5.09
8/15/2025	5.02	5.05	4.88	4.94	372,878	4.94
8/14/2025	5.11	5.16	4.84	5.02	665,835	5.02
8/13/2025	5.01	5.17	4.95	5.13	675,348	5.13
8/12/2025	4.94	5.07	4.89	5.03	480,881	5.03
8/11/2025	4.85	5.06	4.81	4.88	625,490	4.88
8/08/2025	4.75	4.80	4.64	4.79	631,301	4.79
8/07/2025	4.55	4.72	4.50	4.69	669,035	4.69
8/06/2025	4.89	4.90	4.42	4.43	1,748,350	4.43
8/05/2025	5.15	5.19	5.00	5.09	514,298	5.09
8/04/2025	5.05	5.19	5.00	5.16	423,118	5.16
8/01/2025	4.99	5.07	4.80	4.96	1,089,740	4.96
7/31/2025	5.23	5.34	5.11	5.19	478,396	5.19
7/30/2025	5.18	5.29	5.08	5.17	570,322	5.17
7/29/2025	5.42	5.44	5.05	5.09	927,077	5.09
7/28/2025	5.69	5.71	5.25	5.43	940,930	5.43
7/25/2025	5.73	5.73	5.52	5.67	464,451	5.67
7/24/2025	5.86	5.94	5.71	5.71	497,036	5.71