NASDAQ : AISP
Airship AI Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 71.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Airship AI Holdings, Inc. (AISP) closed at 2.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.18 | 2.196 | 2.045 | 2.08 | 421,252 | -7.56% |
| 2026-10-29 | 2.25 | 2.285 | 2.18 | 2.25 | 220,909 | -0.88% |
| 2026-10-28 | 2.29 | 2.3 | 2.225 | 2.27 | 209,414 | -0.87% |
| 2026-10-27 | 2.19 | 2.29 | 2.185 | 2.29 | 326,254 | +6.02% |
| 2026-10-26 | 2.16 | 2.21 | 2.1 | 2.16 | 225,048 | +0.00% |
| 2026-10-23 | 2.13 | 2.18 | 2.105 | 2.16 | 272,029 | +0.47% |
| 2026-10-22 | 2.25 | 2.29 | 2.12 | 2.15 | 350,017 | -6.11% |
| 2026-10-21 | 2.17 | 2.33 | 2.16 | 2.29 | 500,264 | +6.02% |
| 2026-10-20 | 2.01 | 2.18 | 1.99 | 2.16 | 482,920 | +6.93% |
| 2026-10-19 | 2.05 | 2.09 | 2.01 | 2.02 | 493,726 | -1.46% |
| 2026-10-16 | 2.11 | 2.11 | 1.981 | 2.05 | 485,099 | -2.84% |
| 2026-10-15 | 2.05 | 2.13 | 1.97 | 2.11 | 697,827 | +0.48% |
| 2026-10-14 | 2.19 | 2.21 | 2.03 | 2.1 | 961,421 | -6.25% |
| 2026-10-13 | 2.48 | 2.51 | 2.23 | 2.24 | 883,441 | -8.94% |
| 2026-10-12 | 2.425 | 2.58 | 2.34 | 2.46 | 1,280,681 | +1.65% |
| 2026-10-09 | 2.41 | 2.495 | 2.29 | 2.42 | 1,733,272 | +5.68% |
| 2026-10-08 | 2.22 | 2.44 | 2.2 | 2.29 | 2,376,300 | +7.01% |
| 2026-10-07 | 2.06 | 2.17 | 2.04 | 2.14 | 563,621 | +1.42% |
| 2026-10-06 | 2.06 | 2.21 | 2.045 | 2.11 | 1,342,297 | +4.46% |
| 2026-10-05 | 2.15 | 2.49 | 1.995 | 2.02 | 2,450,332 | -4.72% |
| 2026-10-02 | 2.24 | 2.299 | 2.105 | 2.12 | 2,632,854 | -4.50% |
| 2026-10-01 | 2 | 2.86 | 2 | 2.22 | 41,942,015 | +19.35% |
| 2026-09-30 | 1.865 | 1.89 | 1.855 | 1.86 | 165,810 | +1.64% |
| 2026-09-29 | 1.81 | 1.865 | 1.8 | 1.83 | 210,329 | +1.67% |
| 2026-09-28 | 1.84 | 1.84 | 1.74 | 1.8 | 243,622 | -1.10% |
| 2026-09-25 | 1.89 | 1.91 | 1.81 | 1.82 | 177,741 | -3.70% |
| 2026-09-24 | 1.93 | 1.93 | 1.855 | 1.89 | 240,644 | -2.58% |
| 2026-09-23 | 1.97 | 2 | 1.94 | 1.94 | 283,170 | -1.77% |
| 2026-09-22 | 1.97 | 1.99 | 1.95 | 1.975 | 237,884 | +1.28% |
| 2026-09-21 | 1.95 | 1.975 | 1.92 | 1.95 | 156,553 | +1.56% |
| 2026-09-18 | 1.92 | 1.94 | 1.9 | 1.92 | 249,043 | -1.79% |
| 2026-09-17 | 1.98 | 1.99 | 1.935 | 1.955 | 154,378 | +2.62% |
| 2026-09-16 | 1.88 | 1.92 | 1.87 | 1.905 | 142,503 | +1.33% |
| 2026-09-15 | 1.93 | 1.94 | 1.87 | 1.88 | 261,426 | -2.08% |
| 2026-09-14 | 1.93 | 2 | 1.92 | 1.92 | 190,044 | -1.03% |
| 2026-09-11 | 2.02 | 2.02 | 1.92 | 1.94 | 266,162 | -3.48% |
| 2026-09-10 | 2 | 2.025 | 1.975 | 2.01 | 333,277 | -0.99% |
| 2026-09-09 | 2.08 | 2.09 | 2 | 2.03 | 188,173 | -2.40% |
| 2026-09-08 | 2.03 | 2.1 | 2.03 | 2.08 | 200,621 | +1.46% |
| 2026-09-04 | 2.1 | 2.125 | 2.015 | 2.05 | 225,474 | -2.38% |
| 2026-09-03 | 2.16 | 2.2 | 2.09 | 2.1 | 210,207 | -1.41% |
| 2026-09-02 | 2.04 | 2.185 | 2.04 | 2.13 | 228,935 | +3.90% |
| 2026-09-01 | 2.09 | 2.09 | 2.02 | 2.05 | 206,655 | -3.76% |
| 2026-08-31 | 2.09 | 2.16 | 2.09 | 2.13 | 190,831 | +1.91% |
| 2026-08-28 | 2.16 | 2.18 | 2.08 | 2.09 | 215,531 | -4.13% |
| 2026-08-27 | 2.18 | 2.22 | 2.17 | 2.18 | 235,320 | +2.35% |
| 2026-08-26 | 2.2 | 2.23 | 2.11 | 2.13 | 179,575 | -5.33% |
| 2026-08-25 | 2.18 | 2.25 | 2.135 | 2.25 | 269,902 | +4.65% |
| 2026-08-24 | 2.11 | 2.22 | 2.07 | 2.15 | 429,827 | +0.00% |
| 2026-08-21 | 2.06 | 2.15 | 2.04 | 2.15 | 348,659 | +5.91% |
| 2026-08-20 | 2.06 | 2.06 | 1.99 | 2.03 | 160,134 | -1.46% |
| 2026-08-19 | 2.06 | 2.08 | 1.96 | 2.06 | 268,607 | +0.98% |
| 2026-08-18 | 2.01 | 2.109 | 1.97 | 2.04 | 322,035 | +0.99% |
| 2026-08-17 | 1.95 | 2.04 | 1.91 | 2.02 | 372,044 | +3.06% |
| 2026-08-14 | 1.93 | 1.99 | 1.92 | 1.96 | 257,216 | +1.03% |
| 2026-08-13 | 2.08 | 2.1 | 1.88 | 1.94 | 632,088 | -6.28% |
| 2026-08-12 | 2.07 | 2.085 | 2.005 | 2.07 | 370,626 | +2.48% |
| 2026-08-11 | 2.05 | 2.088 | 2 | 2.02 | 199,217 | -0.49% |
| 2026-08-10 | 2.08 | 2.11 | 1.971 | 2.03 | 354,044 | -1.93% |
| 2026-08-07 | 1.94 | 2.1 | 1.919 | 2.07 | 549,784 | +7.81% |
| 2026-08-06 | 1.85 | 2.065 | 1.84 | 1.92 | 463,681 | +0.52% |
| 2026-08-05 | 2 | 2 | 1.9 | 1.91 | 261,232 | -2.80% |
| 2026-08-04 | 1.8 | 2.01 | 1.8 | 1.965 | 605,708 | +9.17% |
| 2026-08-03 | 1.75 | 1.8 | 1.74 | 1.8 | 248,938 | +2.86% |
| 2026-07-31 | 1.77 | 1.83 | 1.695 | 1.75 | 354,948 | -0.57% |
| 2026-07-30 | 1.73 | 1.805 | 1.72 | 1.76 | 325,943 | +2.92% |
| 2026-07-29 | 1.93 | 1.94 | 1.685 | 1.71 | 947,652 | -11.40% |
| 2026-07-28 | 1.94 | 1.955 | 1.86 | 1.93 | 357,166 | -2.03% |
| 2026-07-27 | 2.05 | 2.08 | 1.91 | 1.97 | 313,063 | -1.99% |
| 2026-07-24 | 2.04 | 2.08 | 1.961 | 2.01 | 267,745 | -0.99% |
| 2026-07-23 | 2.04 | 2.07 | 1.98 | 2.03 | 198,910 | -0.98% |
| 2026-07-22 | 2.07 | 2.14 | 2.04 | 2.05 | 210,885 | -0.97% |
| 2026-07-21 | 2.05 | 2.17 | 2.025 | 2.07 | 350,375 | +3.50% |
| 2026-07-20 | 2.02 | 2.09 | 2 | 2 | 307,503 | +0.00% |
| 2026-07-17 | 2 | 2.03 | 1.935 | 2 | 390,763 | -1.96% |
| 2026-07-16 | 2.11 | 2.13 | 2.02 | 2.04 | 448,241 | -3.77% |
| 2026-07-15 | 2.17 | 2.22 | 2.11 | 2.12 | 267,828 | -1.85% |
| 2026-07-14 | 2.19 | 2.23 | 2.14 | 2.16 | 219,777 | -0.92% |
| 2026-07-13 | 2.19 | 2.19 | 2.11 | 2.18 | 266,764 | -1.36% |
| 2026-07-10 | 2.24 | 2.28 | 2.19 | 2.21 | 275,276 | -0.45% |
| 2026-07-09 | 2.23 | 2.25 | 2.161 | 2.22 | 436,092 | +1.83% |
| 2026-07-08 | 2.11 | 2.2 | 2.11 | 2.18 | 295,524 | +1.40% |
| 2026-07-07 | 2.16 | 2.18 | 2.055 | 2.15 | 454,870 | -0.92% |
| 2026-07-06 | 2.31 | 2.33 | 2.16 | 2.17 | 543,062 | -3.13% |
| 2026-07-02 | 2.43 | 2.48 | 2.24 | 2.24 | 669,961 | -7.05% |
| 2026-07-01 | 2.4 | 2.56 | 2.39 | 2.41 | 499,241 | +0.84% |
| 2026-06-30 | 2.33 | 2.455 | 2.32 | 2.39 | 502,994 | +3.02% |
| 2026-06-29 | 2.4 | 2.47 | 2.3 | 2.32 | 595,413 | +0.87% |
| 2026-06-26 | 2.5 | 2.6 | 2.3 | 2.3 | 4,061,800 | -10.85% |
| 2026-06-25 | 2.78 | 2.81 | 2.545 | 2.58 | 617,837 | -7.86% |
| 2026-06-24 | 2.8 | 2.915 | 2.79 | 2.8 | 363,797 | +0.00% |
| 2026-06-23 | 2.81 | 3.08 | 2.78 | 2.8 | 431,864 | -2.10% |
| 2026-06-22 | 2.9 | 3.05 | 2.85 | 2.86 | 443,929 | -1.38% |
| 2026-06-18 | 2.83 | 2.98 | 2.795 | 2.9 | 417,661 | +2.84% |
| 2026-06-17 | 2.84 | 2.93 | 2.73 | 2.82 | 591,698 | +1.08% |
| 2026-06-16 | 2.83 | 3.07 | 2.72 | 2.79 | 961,833 | -0.71% |
| 2026-06-15 | 3.08 | 3.14 | 2.805 | 2.81 | 632,351 | -6.64% |
| 2026-06-12 | 3.08 | 3.105 | 2.98 | 3.01 | 428,978 | -1.95% |
| 2026-06-11 | 2.911 | 3.085 | 2.865 | 3.07 | 629,763 | +5.86% |
| 2026-06-10 | 2.8 | 3.045 | 2.79 | 2.9 | 839,866 | +2.11% |
| 2026-06-09 | 2.81 | 2.915 | 2.55 | 2.84 | 898,825 | +1.43% |
| 2026-06-08 | 2.75 | 2.93 | 2.65 | 2.8 | 534,520 | +1.45% |
| 2026-06-05 | 3.08 | 3.08 | 2.685 | 2.76 | 1,015,190 | -12.10% |
| 2026-06-04 | 2.95 | 3.305 | 2.95 | 3.14 | 855,385 | +4.32% |
| 2026-06-03 | 3.12 | 3.135 | 2.95 | 3.01 | 664,602 | -4.75% |
| 2026-06-02 | 3.14 | 3.315 | 3.07 | 3.16 | 1,519,072 | +6.04% |
| 2026-06-01 | 3.04 | 3.19 | 2.905 | 2.98 | 915,427 | -1.32% |
| 2026-05-29 | 3 | 3.12 | 2.9 | 3.02 | 952,574 | +2.37% |
| 2026-05-28 | 2.54 | 2.985 | 2.5 | 2.95 | 1,399,458 | +16.60% |
| 2026-05-27 | 2.45 | 2.65 | 2.4 | 2.53 | 582,166 | +1.61% |
| 2026-05-26 | 2.57 | 2.58 | 2.415 | 2.49 | 727,415 | -2.73% |
| 2026-05-22 | 2.33 | 2.57 | 2.32 | 2.56 | 666,172 | +9.40% |
| 2026-05-21 | 2.29 | 2.35 | 2.235 | 2.34 | 474,014 | +1.74% |
| 2026-05-20 | 2.3 | 2.33 | 2.215 | 2.3 | 338,232 | -0.43% |
| 2026-05-19 | 2.33 | 2.4 | 2.3 | 2.31 | 350,795 | -3.35% |
| 2026-05-18 | 2.4 | 2.44 | 2.27 | 2.39 | 530,874 | -0.42% |
| 2026-05-15 | 2.5 | 2.58 | 2.395 | 2.4 | 451,067 | -4.76% |
| 2026-05-14 | 2.44 | 2.555 | 2.36 | 2.52 | 545,262 | +2.02% |
| 2026-05-13 | 2.35 | 2.49 | 2.32 | 2.47 | 434,614 | +5.11% |
| 2026-05-12 | 2.5 | 2.52 | 2.32 | 2.35 | 531,086 | -3.69% |