Airship AI Holdings Inc (AISP)
4.17
-0.06
(-1.42%)
USD |
NASDAQ |
May 31, 16:00
4.24
+0.07
(+1.68%)
After-Hours: 20:00
Airship AI Holdings Price: 4.17 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 4.20 | 4.38 | 4.07 | 4.17 | 173721.0 |
May 30, 2024 | 3.90 | 4.44 | 3.90 | 4.23 | 405047.0 |
May 29, 2024 | 3.85 | 4.19 | 3.76 | 3.83 | 321423.0 |
May 28, 2024 | 4.00 | 4.00 | 3.65 | 3.85 | 348954.0 |
May 24, 2024 | 4.01 | 4.10 | 3.882 | 3.98 | 170799.0 |
May 23, 2024 | 4.59 | 4.63 | 3.81 | 3.87 | 580635.0 |
May 22, 2024 | 4.76 | 4.88 | 4.55 | 4.64 | 192954.0 |
May 21, 2024 | 4.50 | 4.850 | 4.50 | 4.71 | 223123.0 |
May 20, 2024 | 4.59 | 4.800 | 4.43 | 4.44 | 364571.0 |
May 17, 2024 | 5.19 | 5.26 | 4.28 | 4.36 | 705295.0 |
May 16, 2024 | 5.42 | 5.52 | 5.175 | 5.35 | 353554.0 |
May 15, 2024 | 5.59 | 5.90 | 5.212 | 5.34 | 736617.0 |
May 14, 2024 | 5.42 | 6.300 | 5.26 | 6.03 | 736017.0 |
May 13, 2024 | 5.23 | 5.49 | 5.170 | 5.49 | 408639.0 |
May 10, 2024 | 5.36 | 5.476 | 5.10 | 5.29 | 337558.0 |
May 09, 2024 | 5.70 | 5.735 | 4.98 | 5.33 | 1.084M |
May 08, 2024 | 6.26 | 6.58 | 6.062 | 6.31 | 253791.0 |
May 07, 2024 | 6.68 | 6.71 | 6.25 | 6.36 | 278091.0 |
May 06, 2024 | 6.16 | 6.96 | 6.16 | 6.69 | 430450.0 |
May 03, 2024 | 6.81 | 6.876 | 5.98 | 6.04 | 537080.0 |
May 02, 2024 | 6.90 | 7.032 | 6.64 | 6.65 | 215974.0 |
May 01, 2024 | 7.26 | 7.26 | 6.619 | 6.82 | 479837.0 |
Apr 30, 2024 | 7.13 | 7.49 | 6.884 | 7.36 | 381304.0 |
Apr 29, 2024 | 7.35 | 7.60 | 7.13 | 7.13 | 281447.0 |
Apr 26, 2024 | 7.20 | 7.82 | 7.20 | 7.43 | 411566.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.40
Minimum
Feb 08 2024
13.47
Maximum
Mar 18 2024
9.313
Average
9.81
Median
Dec 14 2021
Price Benchmarks
Conduent Inc | 3.50 |
Couchbase Inc | 22.67 |
BigBear.ai Holdings Inc | 1.50 |
CXApp Inc | 2.36 |
Vocodia Holdings Corp | 0.1296 |
Price Related Metrics
Market Cap | 96.57M |