NASDAQ:AISP | Historical Stock Price | Airship AI Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.34$2.07$3.20$4.95$7.64$11.812021-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.70$1.701,244,200——
2023-12-28$1.94$1.941,174,600——
2023-12-27$2.58$2.58587,800——
2023-12-26$3.48$3.48551,800——
2023-12-22$4.25$4.251,372,100——
2023-12-21$6.49$6.49334,400——
2023-12-20$10.50$10.503,300——
2023-12-19$10.38$10.389,100——
2023-12-18$9.96$9.9678,600——
2023-12-15$8.01$8.0163,800——
2023-12-14$10.00$10.003,700——
2023-12-13$10.90$10.902,600——
2023-12-12$10.80$10.80155,800——
2023-12-11$10.85$10.8518,900——
2023-12-08$11.09$11.095,200——
2023-12-07$10.89$10.894,700——
2023-12-06$10.73$10.7321,400——
2023-12-05$10.70$10.700——
2023-12-04$10.70$10.70100——
2023-12-01$10.70$10.70200——
2023-11-30$10.70$10.70600——
2023-11-29$10.66$10.660——
2023-11-28$10.66$10.660——
2023-11-27$10.66$10.66900——
2023-11-24$10.70$10.700——
2023-11-22$10.70$10.700——
2023-11-21$10.70$10.700——
2023-11-20$10.70$10.700——
2023-11-17$10.70$10.708,400——
2023-11-16$10.65$10.65800——
2023-11-15$10.64$10.640——
2023-11-14$10.64$10.640——
2023-11-13$10.64$10.64800——
2023-11-10$10.62$10.620——
2023-11-09$10.62$10.620——
2023-11-08$10.62$10.620——
2023-11-07$10.62$10.62300——
2023-11-06$10.62$10.62900——
2023-11-03$10.64$10.640——
2023-11-02$10.64$10.640——
2023-11-01$10.64$10.640——
2023-10-31$10.64$10.640——
2023-10-30$10.64$10.640——
2023-10-27$10.64$10.640——
2023-10-26$10.64$10.643,400——
2023-10-25$10.62$10.6239,600——
2023-10-24$10.81$10.810——
2023-10-23$10.81$10.810——
2023-10-20$10.81$10.810——
2023-10-19$10.81$10.810——
2023-10-18$10.81$10.811,500——
2023-10-17$10.82$10.820——
2023-10-16$10.82$10.820——
2023-10-13$10.82$10.820——
2023-10-12$10.82$10.82500——
2023-10-11$10.61$10.610——
2023-10-10$10.61$10.610——
2023-10-09$10.61$10.61500——
2023-10-06$10.62$10.620——
2023-10-05$10.62$10.62500——
2023-10-04$10.61$10.610——
2023-10-03$10.61$10.611,100——
2023-10-02$10.62$10.621,000——
2023-09-29$10.67$10.670——
2023-09-28$10.67$10.673,300——
2023-09-27$10.97$10.97300——
2023-09-26$11.10$11.100——
2023-09-25$11.10$11.100——
2023-09-22$11.10$11.100——
2023-09-21$11.10$11.104,500——
2023-09-20$10.75$10.75700——
2023-09-19$10.77$10.779,600——
2023-09-18$10.75$10.751,900——
2023-09-15$10.70$10.702,200——
2023-09-14$10.70$10.706,600——
2023-09-13$10.67$10.67400——
2023-09-12$10.75$10.75300——
2023-09-11$10.69$10.6915,200——
2023-09-08$10.70$10.700——
2023-09-07$10.70$10.701,400——
2023-09-06$10.70$10.700——
2023-09-05$10.70$10.700——
2023-09-01$10.70$10.700——
2023-08-31$10.70$10.701,000——
2023-08-30$10.68$10.68200——
2023-08-29$10.74$10.745,500——
2023-08-28$10.73$10.731,200——
2023-08-25$10.70$10.703,300——
2023-08-24$10.70$10.701,000——
2023-08-23$10.73$10.7310,600——
2023-08-22$10.70$10.70800——
2023-08-21$10.73$10.730——
2023-08-18$10.73$10.73200——
2023-08-17$10.71$10.710——
2023-08-16$10.71$10.71400——
2023-08-15$10.75$10.75100——
2023-08-14$10.71$10.71200——
2023-08-11$10.71$10.710——
2023-08-10$10.71$10.71100——
2023-08-09$10.71$10.710——
2023-08-08$10.71$10.710——
2023-08-07$10.71$10.710——
2023-08-04$10.71$10.713,000——
2023-08-03$10.78$10.780——
2023-08-02$10.78$10.78400——
2023-08-01$10.76$10.760——
2023-07-31$10.76$10.76100——
2023-07-28$10.76$10.76100——
2023-07-27$10.76$10.76600——
2023-07-26$10.77$10.773,300——
2023-07-25$10.74$10.74200——
2023-07-24$10.71$10.710——
2023-07-21$10.71$10.710——
2023-07-20$10.71$10.7110,600——
2023-07-19$10.61$10.61100——
2023-07-18$10.61$10.61100——
2023-07-17$10.61$10.61500——
2023-07-14$10.61$10.61500——
2023-07-13$10.61$10.618,100——
2023-07-12$10.68$10.680——
2023-07-11$10.68$10.6814,300——
2023-07-10$10.64$10.641,100——
2023-07-07$10.70$10.700——
2023-07-06$10.70$10.709,500——
2023-07-05$10.72$10.7211,800——
2023-07-03$10.76$10.760——
2023-06-30$10.76$10.7611,700——
2023-06-29$10.92$10.928,700——
2023-06-28$10.92$10.923,800——
2023-06-27$11.04$11.0410,500——
2023-06-26$10.95$10.952,700——
2023-06-23$11.20$11.20200——
2023-06-22$10.95$10.952,800——
2023-06-21$11.16$11.160——
2023-06-20$11.16$11.166,400——
2023-06-16$11.25$11.254,000——
2023-06-15$10.95$10.95300——
2023-06-14$10.95$10.95600——
2023-06-13$11.00$11.00100——
2023-06-12$10.95$10.952,400——
2023-06-09$11.25$11.250——
2023-06-08$11.25$11.250——
2023-06-07$11.25$11.250——
2023-06-06$11.25$11.25200——
2023-06-05$10.90$10.901,500——
2023-06-02$10.95$10.9533,900——
2023-06-01$10.83$10.832,300——
2023-05-31$10.83$10.832,400——
2023-05-30$10.78$10.7832,500——
2023-05-26$10.48$10.489,800——
2023-05-25$10.52$10.5248,100——
2023-05-24$10.57$10.5766,100——
2023-05-23$10.53$10.536,400——
2023-05-22$11.01$11.011,700——
2023-05-19$10.90$10.905,100——
2023-05-18$10.70$10.70800——
2023-05-17$10.50$10.5016,200——
2023-05-16$10.52$10.526,300——
2023-05-15$10.46$10.4620,100——
2023-05-12$10.54$10.541,800——
2023-05-11$10.35$10.3515,100——
2023-05-10$10.25$10.2511,200——
2023-05-09$10.18$10.181,700——
2023-05-08$10.08$10.08500——
2023-05-05$10.06$10.06600——
2023-05-04$10.05$10.05100——
2023-05-03$10.18$10.180——
2023-05-02$10.18$10.180——
2023-05-01$10.18$10.18100——
2023-04-28$10.03$10.030——
2023-04-27$10.03$10.030——
2023-04-26$10.03$10.03300——
2023-04-25$10.18$10.180——
2023-04-24$10.18$10.18100——
2023-04-21$10.15$10.150——
2023-04-20$10.15$10.1511,800——
2023-04-19$10.08$10.080——
2023-04-18$10.08$10.08800——
2023-04-17$10.05$10.052,000——
2023-04-14$10.20$10.2019,900——
2023-04-13$10.15$10.15200——
2023-04-12$10.18$10.1810,200——
2023-04-11$10.20$10.2014,000——
2023-04-10$10.19$10.19122,200——
2023-04-06$10.48$10.486,300——
2023-04-05$10.25$10.251,900——
2023-04-04$10.33$10.332,000——
2023-04-03$10.38$10.385,100——
2023-03-31$10.15$10.15300——
2023-03-30$10.25$10.25800——
2023-03-29$10.50$10.506,700——
2023-03-28$10.26$10.261,800——
2023-03-27$10.26$10.265,500——
2023-03-24$10.26$10.260——
2023-03-23$10.26$10.260——
2023-03-22$10.26$10.2618,400——
2023-03-21$10.18$10.181,000——
2023-03-20$10.01$10.011,100——
2023-03-17$10.04$10.041,500——
2023-03-16$10.00$10.001,500——
2023-03-15$10.02$10.0240,900——
2023-03-14$10.21$10.210——
2023-03-13$10.21$10.210——
2023-03-10$10.21$10.2159,000——
2023-03-09$10.19$10.191,400——
2023-03-08$10.18$10.181,500——
2023-03-07$10.20$10.20200——
2023-03-06$10.19$10.190——
2023-03-03$10.19$10.19100——
2023-03-02$10.20$10.207,800——
2023-03-01$10.20$10.20700——
2023-02-28$10.19$10.195,800——
2023-02-27$10.22$10.222,900——
2023-02-24$10.18$10.180——
2023-02-23$10.18$10.180——
2023-02-22$10.18$10.1853,500——
2023-02-21$10.18$10.180——
2023-02-17$10.18$10.1890,300——
2023-02-16$10.18$10.180——
2023-02-15$10.18$10.1839,000——
2023-02-14$10.20$10.20400——
2023-02-13$10.18$10.18400——
2023-02-10$10.17$10.1721,700——
2023-02-09$10.17$10.172,500——
2023-02-08$10.18$10.1835,900——
2023-02-07$10.17$10.1730,200——
2023-02-06$10.15$10.15100——
2023-02-03$10.16$10.1657,900——
2023-02-02$10.15$10.1522,500——
2023-02-01$10.15$10.1591,800——
2023-01-31$10.15$10.15445,600——
2023-01-30$10.15$10.151,300——
2023-01-27$10.14$10.141,900——
2023-01-26$10.14$10.140——
2023-01-25$10.14$10.140——
2023-01-24$10.14$10.140——
2023-01-23$10.14$10.142,676,800——
2023-01-20$10.13$10.132,000——
2023-01-19$10.14$10.14402,300——
2023-01-18$10.13$10.137,600——
2023-01-17$10.14$10.1413,700——
2023-01-13$10.13$10.138,700——
2023-01-12$10.12$10.1227,400——
2023-01-11$10.13$10.13159,900——
2023-01-10$10.14$10.1420,400——
2023-01-09$10.11$10.11453,000——
2023-01-06$10.08$10.083,200——
2023-01-05$10.08$10.088,700——
2023-01-04$10.08$10.08200——
2023-01-03$10.08$10.08500——