Free Trial

Airship AI (AISP) Stock Chart & Stock Price History

Airship AI logo
$5.41 +0.84 (+18.38%)
As of 03:16 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Airship AI Stock Price Performance

The Airship AI (AISP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 98.37%, with a year-to-date return of -12.54%. In the past month, the stock has increased 8.85%, reflecting recent market activity.

As of the latest close, Airship AI traded at $4.57 with a market cap of $145.83 million and volume of 819,519 shares.

Receive AISP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airship AI and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+27.33%
1 Month
Performance
+8.85%
3 Month
Performance
+11.51%
Year-To-Date
Performance
-12.54%
1 Year
Performance
+98.37%

AISP Stock Chart for Friday, September, 12, 2025

Airship AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2025$4.65$4.57
-1.72%
$4.79$4.46819,519 shs$145.83 million
09/10/2025$4.33$4.65
+7.39%
$4.70$4.35721,621 shs$148.38 million
09/09/2025$4.31$4.33
+0.46%
$4.38$4.17642,650 shs$138.17 million
09/08/2025$4.30$4.31
+0.23%
$4.41$4.24507,618 shs$137.53 million
09/05/2025$4.34$4.30
-0.92%
$4.39$4.27413,813 shs$137.21 million
09/04/2025$4.34$4.34$4.39$4.25469,739 shs$138.49 million
09/03/2025$4.25$4.34
+2.12%
$4.37$4.23522,305 shs$138.49 million
09/02/2025$4.47$4.25
-4.92%
$4.38$4.17670,052 shs$135.62 million
09/01/2025$4.47$4.47$4.73$4.44682,744 shs$142.64 million
08/29/2025$4.74$4.47
-5.70%
$4.73$4.44682,744 shs$142.64 million
08/28/2025$4.64$4.74
+2.16%
$4.85$4.64509,253 shs$151.25 million
08/27/2025$4.78$4.64
-2.93%
$4.78$4.64407,371 shs$148.06 million
08/26/2025$4.68$4.78
+2.14%
$4.86$4.69405,942 shs$152.53 million
08/25/2025$4.82$4.68
-2.90%
$4.82$4.64440,638 shs$149.33 million
08/22/2025$4.68$4.82
+2.99%
$4.84$4.58420,686 shs$153.80 million
08/21/2025$4.72$4.68
-0.85%
$4.72$4.55414,479 shs$149.34 million
08/20/2025$4.62$4.72
+2.16%
$4.73$4.47764,104 shs$150.62 million
08/19/2025$5.09$4.62
-9.23%
$5.06$4.58778,094 shs$147.42 million
08/18/2025$4.94$5.09
+3.04%
$5.13$4.82768,976 shs$162.42 million
08/15/2025$5.02$4.94
-1.59%
$5.05$4.88371,940 shs$157.29 million
08/14/2025$5.13$5.02
-2.14%
$5.16$4.84664,568 shs$159.84 million
08/13/2025$5.03$5.13
+1.99%
$5.17$4.95674,610 shs$163.36 million
08/12/2025$4.88$5.03
+3.07%
$5.07$4.89476,545 shs$160.16 million
08/11/2025$4.79$4.88
+1.88%
$5.06$4.81624,282 shs$155.38 million

This page (NASDAQ:AISP) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners