Free Trial
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free AISP Stock Alerts

Airship AI (AISP) Stock Chart & Stock Price History

Airship AI logo
$2.14 +0.03 (+1.42%)
Closing price 04:00 PM Eastern
Extended Trading
$2.14 +0.00 (+0.14%)
As of 07:56 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 Massive. Learn more.
Compare

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 decreased 67.53%, with a year-to-date return of -25.95%. In the past month, the stock has increased 4.39%, reflecting recent market activity.

As of the latest close, Airship AI traded at $2.14 with a market cap of $73.70 million and volume of 557,986 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.94%
1 Month
Performance
+4.39%
3 Month
Performance
-0.47%
Year-To-Date
Performance
-25.95%
1 Year
Performance
-67.53%

AISP Stock Chart for Wednesday, October, 7, 2026

AISP Chart by TradingView

Airship AI Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/07/2026$2.11$2.14
+1.42%		$2.17$2.04557,986 shs$73.70 million
10/06/2026$2.02$2.11
+4.46%		$2.21$2.051.34 million shs$72.67 million
10/05/2026$2.12$2.02
-4.72%		$2.49$2.002.41 million shs$69.57 million
10/02/2026$2.22$2.12
-4.50%		$2.30$2.112.62 million shs$73.01 million
10/01/2026$1.86$2.22
+19.35%		$2.86$2.0041.76 million shs$76.46 million
09/30/2026$1.83$1.86
+1.64%		$1.89$1.86164,744 shs$64.06 million
09/29/2026$1.80$1.83
+1.67%		$1.87$1.80199,073 shs$61.99 million
09/28/2026$1.82$1.80
-1.10%		$1.84$1.74241,148 shs$61.99 million
09/25/2026$1.89$1.82
-3.70%		$1.91$1.81174,712 shs$62.68 million
09/24/2026$1.94$1.89
-2.58%		$1.93$1.86238,506 shs$65.09 million
09/23/2026$1.98$1.94
-1.77%		$2.00$1.94280,908 shs$66.81 million
09/22/2026$1.95$1.98
+1.28%		$1.99$1.95225,812 shs$68.02 million
09/21/2026$1.92$1.95
+1.56%		$1.98$1.92156,013 shs$67.16 million
09/18/2026$1.96$1.92
-1.79%		$1.94$1.90248,201 shs$66.13 million
09/17/2026$1.91$1.96
+2.62%		$1.99$1.94154,343 shs$67.33 million
09/16/2026$1.88$1.91
+1.33%		$1.92$1.87142,498 shs$65.61 million
09/15/2026$1.92$1.88
-2.08%		$1.94$1.87256,347 shs$64.75 million
09/14/2026$1.94$1.92
-1.03%		$2.00$1.92188,036 shs$66.13 million
09/11/2026$2.01$1.94
-3.48%		$2.02$1.92264,096 shs$66.81 million
09/10/2026$2.03$2.01
-0.99%		$2.03$1.98333,186 shs$69.22 million
09/09/2026$2.08$2.03
-2.40%		$2.09$2.00187,261 shs$69.91 million
09/08/2026$2.05$2.08
+1.46%		$2.10$2.03200,452 shs$71.64 million
09/07/2026$2.05$2.05$2.13$2.01225,310 shs$70.60 million
Related Companies

This page (NASDAQ:AISP) was last updated on 10/7/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel