Go Pro
→ The Exact Day to Buy Nvidia (From TradeSmith) (Ad)tc pixel Free AISP Stock Alerts

Airship AI (AISP) Stock Chart & Stock Price History

Airship AI logo
$1.71 -0.22 (-11.40%)
Closing price 07/29/2026 04:00 PM Eastern
Extended Trading
$1.77 +0.06 (+3.51%)
As of 07/29/2026 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 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 66.40%, with a year-to-date return of -40.83%. In the past month, the stock has decreased 26.29%, reflecting recent market activity.

As of the latest close, Airship AI traded at $1.71 with a market cap of $58.89 million and volume of 946,525 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
-14.93%
1 Month
Performance
-26.29%
3 Month
Performance
-22.62%
Year-To-Date
Performance
-40.83%
1 Year
Performance
-66.40%

AISP Stock Chart for Thursday, July, 30, 2026

AISP Chart by TradingView

Airship AI Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/29/2026$1.93$1.71
-11.40%		$1.94$1.69946,525 shs$58.89 million
07/28/2026$1.97$1.93
-2.03%		$1.96$1.86356,616 shs$66.47 million
07/27/2026$2.01$1.97
-1.99%		$2.08$1.91312,559 shs$67.85 million
07/24/2026$2.03$2.01
-0.99%		$2.08$1.96267,554 shs$69.22 million
07/23/2026$2.05$2.03
-0.98%		$2.07$1.98198,866 shs$69.91 million
07/22/2026$2.07$2.05
-0.97%		$2.14$2.04209,326 shs$70.60 million
07/21/2026$2.00$2.07
+3.50%		$2.17$2.03348,846 shs$71.29 million
07/20/2026$2.00$2.00$2.09$2.00303,484 shs$68.88 million
07/17/2026$2.04$2.00
-1.96%		$2.03$1.94390,564 shs$68.88 million
07/16/2026$2.12$2.04
-3.77%		$2.13$2.02442,708 shs$70.26 million
07/15/2026$2.16$2.12
-1.85%		$2.22$2.11265,763 shs$73.01 million
07/14/2026$2.18$2.16
-0.92%		$2.23$2.14217,772 shs$74.39 million
07/13/2026$2.21$2.18
-1.36%		$2.19$2.11255,780 shs$75.08 million
07/10/2026$2.22$2.21
-0.45%		$2.28$2.19274,504 shs$76.11 million
07/09/2026$2.18$2.22
+1.83%		$2.25$2.16435,823 shs$76.46 million
07/08/2026$2.15$2.18
+1.40%		$2.20$2.11295,294 shs$75.08 million
07/07/2026$2.17$2.15
-0.92%		$2.18$2.06452,526 shs$74.05 million
07/06/2026$2.24$2.17
-3.13%		$2.33$2.16534,545 shs$74.74 million
07/03/2026$2.24$2.24$2.48$2.24665,588 shs$77.15 million
07/02/2026$2.41$2.24
-7.05%		$2.48$2.24665,588 shs$77.15 million
07/01/2026$2.39$2.41
+0.84%		$2.56$2.39495,259 shs$83 million
06/30/2026$2.32$2.39
+3.02%		$2.46$2.32502,995 shs$82.31 million
06/29/2026$2.30$2.32
+0.87%		$2.47$2.30593,425 shs$79.90 million
Related Companies

This page (NASDAQ:AISP) was last updated on 7/30/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The invention Elon called the greatest in history
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
The Exact Day to Buy Nvidia
Nvidia has risen 93% of the time starting on one specific calendar date over the past 15 years, according to a...
TradeSmith | Sponsoredtc pixel
SpaceX just minted 4,400 millionaires
SpaceX's $1.75 trillion IPO turned more than 4400 employees into millionaires, according to The New York Times...
The Oxford Club | Sponsoredtc pixel
A 50-year dollar arrangement just ended - what it means for you
In 1974, Henry Kissinger helped create the U.S.-Saudi Arabia Joint Commission on Economic Cooperation - a litt...
Golden Portfolio | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel