AISP
AIRSHIP AI (AISP)
NASDAQ
$2.79-$0.07 (-2.41%)
Price as of Jun 23, 2026 6:24 PM EDT
  • $98.5M
    Market Cap
  • -45.21%
    1-Year Change
  • N/A
    Industry
  • 1 Month
    +11.72%
    Low Price$2.49
    High Price$3.16
  • 3 Months
    +25.44%
    Low Price$2.07
    High Price$3.16
  • 1 Year
    -45.21%
    Low Price$2.07
    High Price$6.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
2.90
3.05
2.85
2.86
-1.38%
443,929
06/18/2026
2.83
2.98
2.80
2.90
+2.84%
417,661
06/17/2026
2.84
2.93
2.73
2.82
+1.08%
591,698
06/16/2026
2.83
3.07
2.72
2.79
-0.71%
961,833
06/15/2026
3.08
3.14
2.81
2.81
-6.64%
632,351
06/12/2026
3.08
3.11
2.98
3.01
-1.95%
428,978
06/11/2026
2.91
3.09
2.87
3.07
+5.86%
629,763
06/10/2026
2.80
3.05
2.79
2.90
+2.11%
839,866
06/09/2026
2.81
2.92
2.55
2.84
+1.43%
898,825
06/08/2026
2.75
2.93
2.65
2.80
+1.45%
534,520
06/05/2026
3.08
3.08
2.69
2.76
-12.10%
1,015,190
06/04/2026
2.95
3.31
2.95
3.14
+4.32%
855,385
06/03/2026
3.12
3.13
2.95
3.01
-4.75%
664,013
06/02/2026
3.14
3.32
3.07
3.16
+6.04%
1,519,072
06/01/2026
3.04
3.19
2.91
2.98
-1.32%
915,427
05/29/2026
3.00
3.12
2.90
3.02
+2.37%
952,574
05/28/2026
2.54
2.99
2.50
2.95
+16.60%
1,399,458
05/27/2026
2.45
2.65
2.40
2.53
+1.61%
582,166
05/26/2026
2.57
2.58
2.42
2.49
-2.73%
727,415
05/22/2026
2.33
2.57
2.32
2.56
+9.40%
666,172
05/21/2026
2.29
2.35
2.24
2.34
+1.74%
473,807
05/20/2026
2.30
2.33
2.22
2.30
-0.43%
338,232
05/19/2026
2.33
2.40
2.30
2.31
-3.35%
350,795
05/18/2026
2.40
2.44
2.27
2.39
-0.42%
530,764
05/15/2026
2.50
2.58
2.40
2.40
-4.76%
451,067
05/14/2026
2.44
2.56
2.36
2.52
+2.02%
545,160
05/13/2026
2.35
2.49
2.32
2.47
+5.11%
434,614
05/12/2026
2.50
2.52
2.32
2.35
-3.69%
531,086
05/11/2026
2.51
2.69
2.29
2.44
-4.31%
1,103,295
05/11/2026
-$0.02 Earnings
05/08/2026
2.52
2.57
2.40
2.55
+1.19%
482,360
05/07/2026
2.56
2.58
2.46
2.52
-1.56%
413,825
05/06/2026
2.42
2.57
2.37
2.56
+7.11%
605,393
05/05/2026
2.51
2.52
2.35
2.39
-4.40%
390,394
05/04/2026
2.42
2.59
2.41
2.50
+2.46%
400,221
05/01/2026
2.26
2.45
2.23
2.44
+8.93%
484,326
04/30/2026
2.25
2.28
2.20
2.24
+1.36%
402,602
04/29/2026
2.25
2.25
2.13
2.21
-1.78%
583,085
04/28/2026
2.34
2.35
2.22
2.25
-5.46%
481,150
04/27/2026
2.55
2.55
2.38
2.38
-5.56%
488,640
04/24/2026
2.59
2.62
2.50
2.52
-0.79%
289,276
04/23/2026
2.62
2.65
2.49
2.54
-4.51%
500,318
04/22/2026
2.63
2.79
2.62
2.66
+4.31%
598,689
04/21/2026
2.55
2.69
2.51
2.55
+2.41%
696,347
04/20/2026
2.41
2.52
2.37
2.49
+0.81%
545,153
04/17/2026
2.60
2.62
2.47
2.47
-2.37%
559,743
04/16/2026
2.53
2.56
2.40
2.53
+2.43%
589,808
04/15/2026
2.32
2.51
2.32
2.47
+6.93%
535,261
04/14/2026
2.26
2.39
2.26
2.31
+4.52%
618,771
04/13/2026
2.07
2.25
2.04
2.21
+6.76%
495,503
04/10/2026
2.07
2.10
2.04
2.07
0.00%
425,606
04/09/2026
2.12
2.16
2.03
2.07
-3.72%
435,544
04/08/2026
2.36
2.38
2.13
2.15
-2.71%
516,909
04/07/2026
2.28
2.32
2.21
2.21
-5.15%
311,431
04/06/2026
2.28
2.39
2.25
2.33
+3.56%
458,361
04/02/2026
2.14
2.27
2.09
2.25
-0.88%
401,577
04/01/2026
2.31
2.34
2.23
2.27
+0.44%
437,284
03/31/2026
2.13
2.28
2.10
2.26
+9.18%
343,972
03/30/2026
2.17
2.18
2.05
2.07
-2.36%
491,414
03/27/2026
2.26
2.27
2.12
2.12
-8.23%
434,669
03/26/2026
2.28
2.45
2.28
2.31
-1.28%
327,231
03/25/2026
2.29
2.36
2.26
2.34
+4.00%
311,430
03/24/2026
2.39
2.43
2.25
2.25
-5.46%
291,178
03/23/2026
2.51
2.59
2.37
2.38
+4.39%
639,330
03/20/2026
2.28
2.29
2.20
2.28
-0.87%
556,638
03/19/2026
2.35
2.36
2.21
2.30
-4.17%
671,647
03/18/2026
2.52
2.54
2.37
2.40
-5.14%
467,908
03/17/2026
2.66
2.70
2.53
2.53
-4.89%
450,838
03/16/2026
2.68
2.73
2.61
2.66
+1.14%
343,686
03/13/2026
2.74
2.78
2.59
2.63
-2.59%
242,143
03/12/2026
2.76
2.79
2.70
2.70
-3.23%
197,798
03/11/2026
2.73
2.81
2.66
2.79
+2.20%
374,976
03/10/2026
2.75
2.86
2.72
2.73
+1.87%
315,214
03/09/2026
2.58
2.73
2.53
2.68
+1.13%
327,108
03/06/2026
2.65
2.80
2.61
2.65
-3.64%
420,462
03/05/2026
2.70
2.77
2.62
2.75
+1.10%
410,507
03/04/2026
2.73
2.85
2.66
2.72
-0.73%
373,098
03/03/2026
2.71
2.80
2.66
2.74
-3.18%
524,132
03/02/2026
2.60
2.89
2.58
2.83
+3.66%
519,885
02/27/2026
2.75
2.76
2.64
2.73
-4.21%
398,560
02/26/2026
2.80
2.87
2.73
2.85
+1.42%
485,078
02/25/2026
2.92
2.97
2.80
2.81
-3.44%
606,216
02/24/2026
2.51
2.97
2.51
2.91
+17.34%
1,194,272
02/23/2026
2.43
2.52
2.39
2.48
+0.40%
470,442
02/20/2026
2.42
2.57
2.42
2.47
+1.23%
378,852
02/19/2026
2.40
2.49
2.37
2.44
+0.83%
566,866
02/18/2026
2.45
2.53
2.36
2.42
-0.41%
486,933
02/17/2026
2.46
2.53
2.41
2.43
0.00%
566,694
02/17/2026
$0.61 Earnings
02/13/2026
2.42
2.57
2.39
2.43
+0.41%
404,872
02/12/2026
2.55
2.55
2.38
2.42
-3.20%
400,148
02/11/2026
2.64
2.64
2.40
2.50
-3.85%
635,654
02/10/2026
2.73
2.78
2.57
2.60
-4.41%
545,320
02/09/2026
2.79
2.81
2.62
2.72
-0.37%
641,203
02/06/2026
2.58
2.80
2.57
2.73
+10.98%
595,747
02/05/2026
2.71
2.76
2.43
2.46
-12.14%
796,695
02/04/2026
2.91
2.94
2.70
2.80
-3.11%
647,536
02/03/2026
3.02
3.05
2.69
2.89
-3.34%
1,335,289
02/02/2026
3.08
3.16
2.98
2.99
-3.86%
772,589
01/30/2026
3.20
3.30
3.07
3.11
-3.42%
704,116