Free Trial

Airship AI (AISP) Stock Chart & Stock Price History

Airship AI logo
$3.90 +0.01 (+0.26%)
Closing price 04:00 PM Eastern
Extended Trading
$3.88 -0.02 (-0.64%)
As of 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Airship AI Stock Price Performance

5 Day
Performance
-2.50%
1 Month
Performance
-1.02%
3 Month
Performance
-12.75%
6 Month
Performance
+101.03%
Year-To-Date
Performance
-37.70%
1 Year
Performance
-42.82%
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.

AISP Stock Chart for Thursday, May, 1, 2025

Airship AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$3.89$3.90
+0.26%
$4.03$3.85382,941 shs$123.82 million
04/30/2025$3.99$3.89
-2.51%
$3.92$3.72510,184 shs$123.50 million
04/29/2025$3.94$3.99
+1.27%
$4.00$3.89219,037 shs$126.68 million
04/28/2025$4.00$3.94
-1.50%
$4.22$3.79532,064 shs$125.09 million
04/25/2025$3.68$4.00
+8.70%
$4.03$3.67632,323 shs$127.00 million
04/24/2025$3.78$3.68
-2.65%
$3.75$3.53491,142 shs$116.84 million
04/23/2025$3.64$3.78
+3.85%
$3.88$3.75549,341 shs$120.01 million
04/22/2025$3.49$3.64
+4.30%
$3.65$3.50194,333 shs$115.57 million
04/21/2025$3.64$3.49
-4.12%
$3.65$3.35272,055 shs$110.80 million
04/18/2025$3.64$3.64$3.66$3.48229,821 shs$115.57 million
04/17/2025$3.59$3.64
+1.39%
$3.66$3.48229,821 shs$115.57 million
04/16/2025$3.76$3.59
-4.52%
$3.70$3.53446,296 shs$113.98 million
04/15/2025$3.84$3.76
-2.08%
$3.91$3.65282,297 shs$119.38 million
04/14/2025$3.72$3.84
+3.23%
$3.95$3.72488,325 shs$121.92 million
04/11/2025$3.61$3.72
+3.05%
$3.75$3.52297,404 shs$118.11 million
04/10/2025$3.72$3.61
-2.96%
$3.68$3.40345,350 shs$114.61 million
04/09/2025$3.43$3.72
+8.45%
$3.89$3.36976,214 shs$118.11 million
04/09/2025$3.43$3.72
+8.45%
$3.89$3.36976,214 shs$118.11 million
04/08/2025$3.67$3.43
-6.54%
$4.09$3.36645,103 shs$108.90 million
04/08/2025$3.67$3.43
-6.54%
$4.09$3.36645,103 shs$108.90 million
04/07/2025$3.57$3.67
+2.80%
$3.87$3.15632,770 shs$116.52 million
04/04/2025$3.88$3.57
-7.99%
$3.70$3.40654,413 shs$113.34 million
04/03/2025$4.05$3.88
-4.20%
$3.93$3.65569,516 shs$123.19 million
04/02/2025$3.94$4.05
+2.79%
$4.11$3.85499,608 shs$128.58 million
04/01/2025$3.86$3.94
+2.07%
$3.97$3.75421,754 shs$125.09 million
03/31/2025$4.24$3.86
-8.96%
$4.09$3.73942,438 shs$122.55 million

This page (NASDAQ:AISP) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners