Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.250	2.250	2.130	2.210	586,981	-0.04(-1.78%)
Apr 28, 2026	2.340	2.350	2.220	2.250	480,150	-0.13(-5.46%)
Apr 27, 2026	2.550	2.550	2.380	2.380	491,925	-0.14(-5.56%)
Apr 24, 2026	2.590	2.619	2.500	2.520	289,276	-0.02(-0.79%)
Apr 23, 2026	2.620	2.650	2.485	2.540	500,275	-0.12(-4.51%)
Apr 22, 2026	2.630	2.790	2.620	2.660	597,603	+0.11(+4.31%)
Apr 21, 2026	2.550	2.690	2.513	2.550	695,526	+0.06(+2.41%)
Apr 20, 2026	2.410	2.520	2.370	2.490	543,761	+0.02(+0.81%)
Apr 17, 2026	2.600	2.620	2.470	2.470	559,745	-0.06(-2.37%)
Apr 16, 2026	2.530	2.555	2.400	2.530	589,448	+0.06(+2.43%)
Apr 15, 2026	2.320	2.510	2.320	2.470	535,140	+0.16(+6.93%)
Apr 14, 2026	2.260	2.385	2.260	2.310	618,762	+0.10(+4.52%)
Apr 13, 2026	2.070	2.250	2.039	2.210	493,315	+0.14(+6.76%)
Apr 10, 2026	2.070	2.100	2.035	2.070	425,941	+0.00(+0.00%)
Apr 09, 2026	2.120	2.160	2.030	2.070	435,604	-0.08(-3.72%)
Apr 08, 2026	2.360	2.380	2.130	2.150	512,235	-0.06(-2.71%)
Apr 07, 2026	2.280	2.315	2.210	2.210	310,504	-0.12(-5.15%)
Apr 06, 2026	2.280	2.385	2.250	2.330	458,361	+0.08(+3.56%)
Apr 02, 2026	2.140	2.270	2.090	2.250	401,577	-0.02(-0.88%)
Apr 01, 2026	2.310	2.340	2.225	2.270	436,781	+0.01(+0.44%)
Mar 31, 2026	2.130	2.275	2.100	2.260	342,475	+0.19(+9.18%)
Mar 30, 2026	2.170	2.180	2.050	2.070	491,367	-0.05(-2.36%)
Mar 27, 2026	2.260	2.274	2.115	2.120	434,669	-0.19(-8.23%)
Mar 26, 2026	2.280	2.450	2.280	2.310	327,231	-0.03(-1.28%)
Mar 25, 2026	2.290	2.360	2.260	2.340	308,432	+0.09(+4.00%)
Mar 24, 2026	2.390	2.430	2.250	2.250	291,059	-0.13(-5.46%)
Mar 23, 2026	2.510	2.590	2.365	2.380	639,321	+0.10(+4.39%)
Mar 20, 2026	2.280	2.285	2.200	2.280	556,649	-0.02(-0.87%)
Mar 19, 2026	2.350	2.360	2.210	2.300	671,618	-0.10(-4.17%)
Mar 18, 2026	2.520	2.540	2.370	2.400	467,419	-0.13(-5.14%)
Mar 17, 2026	2.660	2.700	2.525	2.530	450,040	-0.13(-4.89%)
Mar 16, 2026	2.680	2.730	2.610	2.660	343,686	+0.03(+1.14%)
Mar 13, 2026	2.740	2.780	2.590	2.630	242,144	-0.07(-2.59%)
Mar 12, 2026	2.760	2.790	2.700	2.700	197,775	-0.09(-3.23%)
Mar 11, 2026	2.730	2.810	2.655	2.790	374,913	+0.06(+2.20%)
Mar 10, 2026	2.750	2.860	2.715	2.730	315,203	+0.05(+1.87%)
Mar 09, 2026	2.580	2.730	2.530	2.680	326,646	+0.03(+1.13%)
Mar 06, 2026	2.650	2.800	2.610	2.650	420,464	-0.10(-3.64%)
Mar 05, 2026	2.700	2.770	2.620	2.750	410,453	+0.03(+1.10%)
Mar 04, 2026	2.720	2.845	2.660	2.720	372,616	-0.02(-0.73%)
Mar 03, 2026	2.710	2.800	2.660	2.740	523,977	-0.09(-3.18%)
Mar 02, 2026	2.600	2.890	2.582	2.830	519,709	+0.10(+3.66%)
Feb 27, 2026	2.750	2.760	2.635	2.730	398,561	-0.12(-4.21%)
Feb 26, 2026	2.800	2.870	2.730	2.850	480,345	+0.04(+1.42%)
Feb 25, 2026	2.920	2.970	2.800	2.810	604,557	-0.10(-3.44%)
Feb 24, 2026	2.510	2.970	2.510	2.910	1,185,110	+0.43(+17.34%)
Feb 23, 2026	2.430	2.520	2.385	2.480	469,642	+0.01(+0.40%)
Feb 20, 2026	2.420	2.570	2.420	2.470	378,852	+0.03(+1.23%)
Feb 19, 2026	2.400	2.487	2.370	2.440	565,137	+0.02(+0.83%)
Feb 18, 2026	2.450	2.530	2.360	2.420	486,932	-0.01(-0.41%)
Feb 17, 2026	2.460	2.530	2.410	2.430	563,619	+0.00(+0.00%)
Feb 13, 2026	2.420	2.570	2.385	2.430	404,872	+0.01(+0.41%)
Feb 12, 2026	2.550	2.550	2.380	2.420	398,399	-0.08(-3.20%)
Feb 11, 2026	2.640	2.640	2.400	2.500	633,598	-0.10(-3.85%)
Feb 10, 2026	2.730	2.775	2.570	2.600	541,922	-0.12(-4.41%)
Feb 09, 2026	2.790	2.810	2.620	2.720	639,978	-0.01(-0.37%)
Feb 06, 2026	2.580	2.800	2.565	2.730	595,747	+0.27(+10.98%)
Feb 05, 2026	2.710	2.760	2.430	2.460	791,626	-0.34(-12.14%)
Feb 04, 2026	2.910	2.939	2.700	2.800	646,941	-0.09(-3.11%)
Feb 03, 2026	3.020	3.050	2.690	2.890	1,332,907	-0.10(-3.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices