XNAS
Datos históricos de Airship AI Holdings, Inc.
Airship AI Holdings, Inc. · AISP
$2.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:38:59 UTC
- Variación en el periodo
- −55.51%
- Máximo
- US$6.08
- 15 de octubre de 2025
- Mínimo
- US$1.69
- 29 de julio de 2026
- Volumen medio diario
- 0.84 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.41 | 2.50 | 2.29 | 2.42 | +5.68% | 1.73 M |
| 8 oct 2026 | 2.22 | 2.44 | 2.20 | 2.29 | +7.01% | 2.38 M |
| 7 oct 2026 | 2.06 | 2.17 | 2.04 | 2.14 | +1.42% | 563,621.247 |
| 6 oct 2026 | 2.06 | 2.21 | 2.05 | 2.11 | +4.46% | 1.34 M |
| 5 oct 2026 | 2.15 | 2.49 | 2.00 | 2.02 | −4.72% | 2.45 M |
| 2 oct 2026 | 2.24 | 2.30 | 2.11 | 2.12 | −4.50% | 2.63 M |
| 1 oct 2026 | 2.00 | 2.86 | 2.00 | 2.22 | +19.35% | 41.94 M |
| 30 sep 2026 | 1.87 | 1.89 | 1.86 | 1.86 | +1.64% | 165,810.88 |
| 29 sep 2026 | 1.81 | 1.87 | 1.80 | 1.83 | +1.67% | 210,329.388 |
| 28 sep 2026 | 1.84 | 1.84 | 1.74 | 1.80 | −1.10% | 243,622.899 |
| 25 sep 2026 | 1.89 | 1.91 | 1.81 | 1.82 | −3.70% | 177,741.138 |
| 24 sep 2026 | 1.93 | 1.93 | 1.86 | 1.89 | −2.58% | 240,644.787 |
| 23 sep 2026 | 1.97 | 2.00 | 1.94 | 1.94 | −1.77% | 283,170.82 |
| 22 sep 2026 | 1.97 | 1.99 | 1.95 | 1.98 | +1.28% | 237,884.723 |
| 21 sep 2026 | 1.95 | 1.98 | 1.92 | 1.95 | +1.56% | 156,553.952 |
| 18 sep 2026 | 1.92 | 1.94 | 1.90 | 1.92 | −1.79% | 249,043.541 |
| 17 sep 2026 | 1.98 | 1.99 | 1.94 | 1.96 | +2.62% | 154,378.981 |
| 16 sep 2026 | 1.88 | 1.92 | 1.87 | 1.91 | +1.33% | 142,503.978 |
| 15 sep 2026 | 1.93 | 1.94 | 1.87 | 1.88 | −2.08% | 261,426.302 |
| 14 sep 2026 | 1.93 | 2.00 | 1.92 | 1.92 | −1.03% | 190,044.624 |
| 11 sep 2026 | 2.02 | 2.02 | 1.92 | 1.94 | −3.48% | 266,162.721 |
| 10 sep 2026 | 2.00 | 2.03 | 1.98 | 2.01 | −0.99% | 333,277.485 |
| 9 sep 2026 | 2.08 | 2.09 | 2.00 | 2.03 | −2.40% | 188,173.011 |
| 8 sep 2026 | 2.03 | 2.10 | 2.03 | 2.08 | +1.46% | 200,621.546 |
| 4 sep 2026 | 2.10 | 2.13 | 2.01 | 2.05 | −2.38% | 225,474.847 |
| 3 sep 2026 | 2.16 | 2.20 | 2.09 | 2.10 | −1.41% | 210,207.418 |
| 2 sep 2026 | 2.04 | 2.19 | 2.04 | 2.13 | +3.90% | 228,935.751 |
| 1 sep 2026 | 2.09 | 2.09 | 2.02 | 2.05 | −3.76% | 206,655.447 |
| 31 ago 2026 | 2.09 | 2.16 | 2.09 | 2.13 | +1.91% | 190,832 |
| 28 ago 2026 | 2.16 | 2.18 | 2.08 | 2.09 | −4.13% | 215,531.956 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.