Airship AI Holdings, Inc - Class A Common Stock (AISP)
4.4700
-0.1300 (-2.83%)
Airship AI Holdings, Inc. is a technology company specializing in the development and deployment of artificial intelligence-driven solutions for various industries
The company focuses on leveraging advanced machine learning and data analysis to enhance operational efficiencies, optimize decision-making processes, and deliver innovative products and services. Airship AI Holdings aims to transform traditional business models by integrating AI technology, ultimately helping clients navigate complex challenges and driving growth through intelligent automation and insights.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.66 | 4.97 | 4.41 | 4.47 | 2,773,203 | 4.47 |
| 1/30/2025 | 4.63 | 4.76 | 4.54 | 4.60 | 598,385 | 4.60 |
| 1/29/2025 | 4.50 | 4.59 | 4.28 | 4.50 | 868,133 | 4.50 |
| 1/28/2025 | 4.86 | 4.86 | 4.28 | 4.56 | 990,549 | 4.56 |
| 1/27/2025 | 4.60 | 4.76 | 4.43 | 4.63 | 1,241,708 | 4.63 |
| 1/24/2025 | 5.13 | 5.30 | 4.86 | 4.93 | 1,485,330 | 4.93 |
| 1/23/2025 | 5.41 | 5.60 | 5.12 | 5.16 | 1,489,146 | 5.16 |
| 1/22/2025 | 6.00 | 6.00 | 5.51 | 5.58 | 1,932,344 | 5.58 |
| 1/21/2025 | 5.26 | 5.83 | 4.94 | 5.81 | 2,192,366 | 5.81 |
| 1/17/2025 | 5.36 | 5.44 | 4.79 | 5.07 | 1,762,132 | 5.07 |
| 1/16/2025 | 5.23 | 5.59 | 5.09 | 5.34 | 1,773,931 | 5.34 |
| 1/15/2025 | 4.85 | 5.17 | 4.64 | 5.13 | 2,259,153 | 5.13 |
| 1/14/2025 | 4.44 | 4.93 | 4.44 | 4.69 | 1,866,608 | 4.69 |
| 1/13/2025 | 4.14 | 4.40 | 3.86 | 4.17 | 1,785,683 | 4.17 |
| 1/10/2025 | 4.54 | 4.81 | 4.40 | 4.62 | 1,525,187 | 4.62 |
| 1/08/2025 | 4.64 | 4.71 | 4.24 | 4.55 | 2,968,183 | 4.55 |
| 1/07/2025 | 5.40 | 5.55 | 4.76 | 4.89 | 3,291,121 | 4.89 |
| 1/06/2025 | 6.00 | 6.41 | 5.25 | 5.33 | 4,450,192 | 5.33 |
| 1/03/2025 | 5.80 | 6.18 | 5.43 | 5.89 | 3,144,053 | 5.89 |
| 1/02/2025 | 6.25 | 6.35 | 5.40 | 5.97 | 3,517,381 | 5.97 |
| 12/31/2024 | 6.89 | 0.00 | 6.89 | 6.26 | 0 | 6.26 |
| 12/30/2024 | 5.45 | 7.20 | 5.32 | 6.89 | 6,854,833 | 6.89 |
| 12/27/2024 | 6.16 | 6.54 | 5.17 | 5.61 | 5,556,782 | 5.61 |
| 12/26/2024 | 5.80 | 6.22 | 5.42 | 5.76 | 5,798,953 | 5.76 |
| 12/24/2024 | 5.79 | 6.16 | 5.00 | 5.54 | 4,750,433 | 5.54 |
| 12/23/2024 | 4.72 | 5.88 | 4.67 | 5.71 | 6,824,040 | 5.71 |
| 12/20/2024 | 4.21 | 4.89 | 4.21 | 4.37 | 6,012,648 | 4.37 |
| 12/19/2024 | 4.06 | 5.45 | 3.91 | 4.19 | 13,935,398 | 4.19 |
| 12/18/2024 | 3.20 | 4.40 | 3.17 | 3.61 | 8,040,315 | 3.61 |
| 12/17/2024 | 3.07 | 3.20 | 2.96 | 3.16 | 1,234,378 | 3.16 |
| 12/16/2024 | 3.19 | 3.21 | 2.91 | 3.00 | 1,497,847 | 3.00 |
| 12/13/2024 | 2.92 | 3.19 | 2.85 | 3.17 | 1,174,232 | 3.17 |
| 12/12/2024 | 3.43 | 3.46 | 2.89 | 2.95 | 2,062,682 | 2.95 |
| 12/11/2024 | 3.72 | 3.82 | 3.33 | 3.50 | 2,186,234 | 3.50 |
| 12/10/2024 | 3.32 | 3.79 | 3.16 | 3.55 | 2,447,633 | 3.55 |
| 12/09/2024 | 3.85 | 3.95 | 3.31 | 3.36 | 2,720,898 | 3.36 |
| 12/06/2024 | 3.12 | 3.55 | 3.00 | 3.41 | 3,090,654 | 3.41 |
| 12/05/2024 | 3.01 | 3.05 | 2.83 | 2.90 | 1,080,942 | 2.90 |
| 12/04/2024 | 3.06 | 3.33 | 2.90 | 2.98 | 1,564,959 | 2.98 |
| 12/03/2024 | 3.24 | 3.31 | 2.97 | 3.00 | 1,190,275 | 3.00 |
| 12/02/2024 | 3.68 | 3.94 | 3.17 | 3.23 | 3,941,349 | 3.23 |
| 11/29/2024 | 2.66 | 3.23 | 2.65 | 3.12 | 2,926,259 | 3.12 |
| 11/27/2024 | 2.57 | 2.65 | 2.48 | 2.60 | 657,656 | 2.60 |
| 11/26/2024 | 2.67 | 2.67 | 2.52 | 2.53 | 902,442 | 2.53 |
| 11/25/2024 | 2.50 | 2.88 | 2.47 | 2.73 | 1,812,254 | 2.73 |
| 11/22/2024 | 2.35 | 2.55 | 2.29 | 2.44 | 746,779 | 2.44 |
| 11/21/2024 | 2.55 | 2.64 | 2.25 | 2.44 | 1,597,748 | 2.44 |
| 11/20/2024 | 2.69 | 2.77 | 2.55 | 2.56 | 789,519 | 2.56 |
| 11/19/2024 | 2.59 | 2.81 | 2.54 | 2.72 | 1,281,097 | 2.72 |
| 11/18/2024 | 2.90 | 2.92 | 2.50 | 2.66 | 1,476,059 | 2.66 |
| 11/15/2024 | 3.35 | 3.41 | 2.60 | 2.85 | 2,426,115 | 2.85 |
| 11/14/2024 | 3.92 | 4.15 | 3.34 | 3.69 | 2,360,287 | 3.69 |
| 11/13/2024 | 3.40 | 4.40 | 3.13 | 3.74 | 6,248,481 | 3.74 |
| 11/12/2024 | 3.13 | 3.50 | 3.05 | 3.07 | 2,462,368 | 3.07 |
| 11/11/2024 | 3.10 | 3.35 | 2.95 | 3.18 | 2,637,265 | 3.18 |
| 11/08/2024 | 2.34 | 2.76 | 2.22 | 2.75 | 1,288,239 | 2.75 |
| 11/07/2024 | 2.25 | 2.39 | 2.08 | 2.35 | 533,718 | 2.35 |
| 11/06/2024 | 2.23 | 2.36 | 2.18 | 2.30 | 802,616 | 2.30 |
| 11/05/2024 | 2.02 | 2.12 | 2.02 | 2.12 | 323,938 | 2.12 |
| 11/04/2024 | 1.91 | 2.04 | 1.90 | 2.02 | 280,894 | 2.02 |
| 11/01/2024 | 1.95 | 1.98 | 1.90 | 1.94 | 288,422 | 1.94 |