AISP
AIRSHIP AI (AISP)
NASDAQ
$2.11-$0.19 (-8.08%)
Price as of Oct 22, 2026 7:38 PM EDT
  • $78.9M
    Market Cap
  • -52.39%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +17.44%
    Low Price$1.80
    High Price$2.46
  • 3 Months
    +10.63%
    Low Price$1.71
    High Price$2.46
  • 1 Year
    -52.39%
    Low Price$1.71
    High Price$5.09
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
2.17
2.33
2.16
2.29
+6.02%
500,265
10/20/2026
2.01
2.18
1.99
2.16
+6.93%
482,920
10/19/2026
2.05
2.09
2.01
2.02
-1.46%
493,395
10/16/2026
2.11
2.11
1.98
2.05
-2.84%
485,099
10/15/2026
2.05
2.13
1.97
2.11
+0.48%
697,827
10/14/2026
2.19
2.21
2.03
2.10
-6.25%
961,421
10/13/2026
2.48
2.51
2.23
2.24
-8.94%
883,441
10/12/2026
2.43
2.58
2.34
2.46
+1.65%
1,280,681
10/09/2026
2.41
2.50
2.29
2.42
+5.68%
1,733,272
10/08/2026
2.22
2.44
2.20
2.29
+7.01%
2,376,300
10/07/2026
2.06
2.17
2.04
2.14
+1.42%
563,621
10/06/2026
2.06
2.21
2.05
2.11
+4.46%
1,342,297
10/05/2026
2.15
2.49
2.00
2.02
-4.72%
2,450,332
10/02/2026
2.24
2.30
2.11
2.12
-4.50%
2,632,854
10/01/2026
2.00
2.86
2.00
2.22
+19.35%
41,942,015
09/30/2026
1.87
1.89
1.86
1.86
+1.64%
165,810
09/29/2026
1.81
1.87
1.80
1.83
+1.67%
210,329
09/28/2026
1.84
1.84
1.74
1.80
-1.10%
243,622
09/25/2026
1.89
1.91
1.81
1.82
-3.70%
177,741
09/24/2026
1.93
1.93
1.86
1.89
-2.58%
240,644
09/23/2026
1.97
2.00
1.94
1.94
-1.77%
283,170
09/22/2026
1.97
1.99
1.95
1.98
+1.28%
237,884
09/21/2026
1.95
1.98
1.92
1.95
+1.56%
156,553
09/18/2026
1.92
1.94
1.90
1.92
-1.79%
249,043
09/17/2026
1.98
1.99
1.94
1.96
+2.62%
154,378
09/16/2026
1.88
1.92
1.87
1.91
+1.33%
142,503
09/15/2026
1.93
1.94
1.87
1.88
-2.08%
261,426
09/14/2026
1.93
2.00
1.92
1.92
-1.03%
190,044
09/11/2026
2.02
2.02
1.92
1.94
-3.48%
266,162
09/10/2026
2.00
2.03
1.98
2.01
-0.99%
333,277
09/09/2026
2.08
2.09
2.00
2.03
-2.40%
188,173
09/08/2026
2.03
2.10
2.03
2.08
+1.46%
200,559
09/04/2026
2.10
2.13
2.01
2.05
-2.38%
225,474
09/03/2026
2.16
2.20
2.09
2.10
-1.41%
210,207
09/02/2026
2.04
2.19
2.04
2.13
+3.90%
228,935
09/01/2026
2.09
2.09
2.02
2.05
-3.76%
206,655
08/31/2026
2.09
2.16
2.09
2.13
+1.91%
190,831
08/28/2026
2.16
2.18
2.08
2.09
-4.13%
215,531
08/27/2026
2.18
2.22
2.17
2.18
+2.35%
235,320
08/26/2026
2.20
2.23
2.11
2.13
-5.33%
179,575
08/25/2026
2.18
2.25
2.14
2.25
+4.65%
269,902
08/24/2026
2.11
2.22
2.07
2.15
0.00%
429,827
08/21/2026
2.06
2.15
2.04
2.15
+5.91%
348,659
08/20/2026
2.06
2.06
1.99
2.03
-1.46%
160,134
08/19/2026
2.06
2.08
1.96
2.06
+0.98%
268,607
08/18/2026
2.01
2.11
1.97
2.04
+0.99%
322,035
08/17/2026
1.95
2.04
1.91
2.02
+3.06%
372,044
08/14/2026
1.93
1.99
1.92
1.96
+1.03%
257,217
08/13/2026
2.08
2.10
1.88
1.94
-6.28%
632,088
08/12/2026
2.07
2.09
2.01
2.07
+2.48%
370,626
08/11/2026
2.05
2.09
2.00
2.02
-0.49%
199,217
08/10/2026
2.08
2.11
1.97
2.03
-1.93%
354,044
08/07/2026
1.94
2.10
1.92
2.07
+7.81%
549,584
08/06/2026
1.85
2.07
1.84
1.92
+0.52%
463,681
08/06/2026
-$0.07 Earnings
08/05/2026
2.00
2.00
1.90
1.91
-2.80%
261,232
08/04/2026
1.80
2.01
1.80
1.97
+9.17%
605,708
08/03/2026
1.75
1.80
1.74
1.80
+2.86%
248,938
07/31/2026
1.77
1.83
1.70
1.75
-0.57%
354,948
07/30/2026
1.73
1.80
1.72
1.76
+2.92%
325,943
07/29/2026
1.93
1.94
1.69
1.71
-11.40%
947,652
07/28/2026
1.94
1.96
1.86
1.93
-2.03%
357,166
07/27/2026
2.05
2.08
1.91
1.97
-1.99%
313,063
07/24/2026
2.04
2.08
1.96
2.01
-0.99%
267,745
07/23/2026
2.04
2.07
1.98
2.03
-0.98%
198,910
07/22/2026
2.07
2.14
2.04
2.05
-0.97%
210,885
07/21/2026
2.05
2.17
2.03
2.07
+3.50%
350,375
07/20/2026
2.02
2.09
2.00
2.00
0.00%
307,503
07/17/2026
2.00
2.03
1.94
2.00
-1.96%
390,763
07/16/2026
2.11
2.13
2.02
2.04
-3.77%
448,241
07/15/2026
2.17
2.22
2.11
2.12
-1.85%
267,828
07/14/2026
2.19
2.23
2.14
2.16
-0.92%
217,265
07/13/2026
2.19
2.19
2.11
2.18
-1.36%
266,764
07/10/2026
2.24
2.28
2.19
2.21
-0.45%
275,276
07/09/2026
2.23
2.25
2.16
2.22
+1.83%
436,092
07/08/2026
2.11
2.20
2.11
2.18
+1.40%
295,524
07/07/2026
2.16
2.18
2.06
2.15
-0.92%
454,870
07/06/2026
2.31
2.33
2.16
2.17
-3.12%
543,062
07/02/2026
2.43
2.48
2.24
2.24
-7.05%
669,961
07/01/2026
2.40
2.56
2.39
2.41
+0.84%
499,241
06/30/2026
2.33
2.46
2.32
2.39
+3.02%
502,995
06/29/2026
2.40
2.47
2.30
2.32
+0.87%
595,413
06/26/2026
2.50
2.60
2.30
2.30
-10.85%
4,061,800
06/25/2026
2.78
2.81
2.55
2.58
-7.86%
617,832
06/24/2026
2.80
2.92
2.79
2.80
0.00%
363,797
06/23/2026
2.81
3.08
2.78
2.80
-2.10%
431,864
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