Free Trial

Airship AI (AISP) Stock Chart & Stock Price History

Airship AI logo
$4.85 -0.45 (-8.49%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$4.92 +0.07 (+1.44%)
As of 04:48 AM 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

The Airship AI (AISP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.53%, with a year-to-date return of -22.52%. In the past month, the stock has increased 33.24%, reflecting recent market activity.

As of the latest close, Airship AI traded at $4.85 with a market cap of $154.44 million and volume of 1.64 million 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.

5 Day
Performance
+9.48%
1 Month
Performance
+33.24%
3 Month
Performance
-3.00%
Year-To-Date
Performance
-22.52%
1 Year
Performance
+4.53%

AISP Stock Chart for Thursday, May, 22, 2025

Airship AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$5.30$4.85
-8.49%
$5.26$4.791.64 million shs$154.44 million
05/20/2025$5.37$5.30
-1.30%
$5.78$5.162.46 million shs$168.77 million
05/19/2025$4.43$5.37
+21.22%
$5.45$4.434.47 million shs$171.00 million
05/16/2025$3.96$4.43
+11.87%
$4.51$4.011.20 million shs$141.07 million
05/15/2025$4.15$3.96
-4.58%
$4.18$3.92535,218 shs$126.10 million
05/14/2025$4.38$4.15
-5.25%
$4.47$4.11812,855 shs$132.15 million
05/13/2025$4.12$4.38
+6.31%
$4.42$4.07816,875 shs$139.48 million
05/12/2025$3.93$4.12
+4.83%
$4.23$3.951.03 million shs$131.20 million
05/09/2025$3.89$3.93
+1.03%
$4.00$3.85317,512 shs$125.15 million
05/08/2025$3.78$3.89
+2.91%
$3.95$3.80359,395 shs$123.87 million
05/07/2025$3.86$3.78
-1.95%
$3.91$3.68475,856 shs$120.01 million
05/06/2025$4.07$3.86
-5.28%
$4.07$3.75439,089 shs$122.39 million
05/05/2025$3.92$4.07
+3.83%
$4.15$3.83379,478 shs$129.22 million
05/02/2025$3.90$3.92
+0.51%
$4.19$3.901.01 million shs$124.46 million
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

This page (NASDAQ:AISP) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners