MetaCap

Airship AI Stock Price History

NASDAQ: AISPTechnologyComputer Software: Prepackaged SoftwareUSD

2.42+0.13 (+5.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AISP price history at a glance

The price history for Airship AI (AISP) on this page begins on May 10, 2021, when the stock closed at $9.75; it most recently closed at $2.42 on October 5, 2026. The highest price in this record is $14.32, reached on March 18, 2024; the latest close is 83.1% below that peak. Across the 4 complete calendar years in the table, AISP finished higher in 2 and lower in 2. Its best year was 2024 (+246.5%) and its worst was 2023 (-83.1%).

Over roughly 5 years the share price changed -75.2%, a -22.7% compound annual price return (excluding dividends). In the last 12 months alone, AISP has lost 58.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$14.32
Date of high
Mar 18, 2024
Low since 2021
$1.34
Date of low
Feb 5, 2024
52-week high
$6.08
52-week low
$1.69
IPO year
2021
Last close
$2.42

AISP returns

1 week

+14.15%

1 month

+19.21%

3 months

+9.50%

6 months

+16.91%

Year to date

-16.26%

1 year

-57.99%

3 years

-78.84%

5 years

-76.42%

AISP price return, excluding dividends.

AISP annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.42-22.19%
20253.11-47.20%
20245.89+246.47%
20231.70-83.13%
202210.08+2.96%
2021*9.79+0.41%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

AISP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.412.502.292.42+5.68%
2.232.442.202.29+7.01%
2.062.172.042.14+1.42%
2.062.212.052.11+4.46%
2.152.492.002.02-4.72%
2.242.302.112.12-4.50%
2.002.862.002.22+19.35%
1.871.891.861.86+1.64%
1.811.871.801.83+1.67%
1.841.841.741.80-1.10%
1.891.911.811.82-3.70%
1.931.931.861.89-2.58%
1.972.001.941.94-1.77%
1.971.991.951.98+1.28%
1.951.981.921.95+1.56%
1.921.941.901.92-1.79%
1.981.991.941.96+2.62%
1.881.921.871.91+1.33%
1.931.941.871.88-2.08%
1.932.001.921.92-1.03%
2.022.021.921.94-3.48%
2.002.031.982.01-0.99%
2.082.092.002.03-2.40%
2.032.102.032.08+1.46%
2.102.132.022.05-2.38%
2.162.202.092.10-1.41%
2.042.192.042.13+3.90%
2.092.092.022.05-3.76%
2.092.162.092.13+1.91%
2.162.182.082.09-4.13%
2.182.222.172.18+2.35%
2.202.232.112.13-5.33%
2.182.252.142.25+4.65%
2.112.222.072.150.00%
2.062.152.042.15+5.91%
2.062.061.992.03-1.46%
2.062.081.962.06+0.98%
2.012.111.972.04+0.99%
1.952.041.912.02+3.06%
1.931.991.921.96+1.03%
2.082.101.881.94-6.28%
2.072.092.012.07+2.48%
2.052.092.002.02-0.49%
2.082.111.972.03-1.93%
1.942.101.922.07+7.81%
1.852.071.841.92+0.52%
2.002.001.901.91-2.80%
1.802.011.801.97+9.17%
1.751.801.741.80+2.86%
1.771.831.701.75-0.57%
1.731.811.721.76+2.92%
1.931.941.691.71-11.40%
1.941.961.861.93-2.03%
2.052.081.911.97-1.99%
2.042.081.962.01-0.99%
2.042.071.982.03-0.98%
2.072.142.042.05-0.97%
2.052.172.032.07+3.50%
2.022.092.002.000.00%
2.002.031.942.00-1.96%
2.112.132.022.04-3.77%
2.172.222.112.12-1.85%
2.192.232.142.16-0.92%
2.192.192.112.18-1.36%
2.242.282.192.21-0.45%
2.232.252.162.22+1.83%
2.112.202.112.18+1.40%
2.162.182.062.15-0.92%
2.312.332.162.17-3.13%
2.432.482.242.24-7.05%
2.402.562.392.41+0.84%
2.332.462.322.39+3.02%
2.402.472.302.32+0.87%
2.502.602.302.30-10.85%
2.782.812.552.58-7.86%
2.802.922.792.800.00%
2.813.082.782.80-2.10%
2.903.052.852.86-1.38%
2.832.982.802.90+2.84%
2.842.932.732.82+1.08%
2.833.072.722.79-0.71%
3.083.142.812.81-6.64%
3.083.112.983.01-1.95%
2.913.092.873.07+5.86%
2.803.052.792.90+2.11%
2.812.922.552.84+1.43%
2.752.932.652.80+1.45%
3.083.082.692.76-12.10%
2.953.312.953.14+4.32%
3.123.142.953.01-4.75%
3.143.323.073.16+6.04%
3.043.192.912.98-1.32%
3.003.122.903.02+2.37%
2.542.992.502.95+16.60%
2.452.652.402.53+1.61%
2.572.582.422.49-2.73%
2.332.572.322.56+9.40%
2.292.352.242.34+1.74%
2.302.332.222.30-0.43%
2.332.402.302.31-3.35%
2.402.442.272.39-0.42%
2.502.582.402.40-4.76%
2.442.562.362.52+2.02%
2.352.492.322.47+5.11%
2.502.522.322.35-3.69%
2.512.692.292.44-4.31%
2.522.572.402.55+1.19%
2.562.582.462.52-1.56%
2.422.572.372.56+7.11%
2.512.522.352.39-4.40%
2.422.592.412.50+2.46%
2.262.452.232.44+8.93%
2.252.282.202.24+1.36%
2.252.252.132.21-1.78%
2.342.352.222.25-5.46%
2.552.552.382.38-5.56%
2.592.622.502.52-0.79%
2.622.652.492.54-4.51%
2.632.792.622.66+4.31%
2.552.692.512.55+2.41%
2.412.522.372.49+0.81%
2.602.622.472.47-2.37%
2.532.562.402.53+2.43%
2.322.512.322.47+6.93%
2.262.392.262.31+4.52%
2.072.252.042.21+6.76%
2.072.102.042.070.00%
2.122.162.032.07-3.72%
2.362.382.132.15-2.71%
2.282.322.212.21-5.15%
2.282.392.252.33+3.56%
2.142.272.092.25-0.88%
2.312.342.232.27+0.44%
2.132.282.102.26+9.18%
2.172.182.052.07-2.36%
2.262.272.122.12-8.23%
2.282.452.282.31-1.28%
2.292.362.262.34+4.00%
2.392.432.252.25-5.46%
2.512.592.372.38+4.39%
2.282.292.202.28-0.87%
2.352.362.212.30-4.17%
2.522.542.372.40-5.14%
2.662.702.532.53-4.89%
2.682.732.612.66+1.14%
2.742.782.592.63-2.59%
2.762.792.702.70-3.23%
2.732.812.662.79+2.20%
2.752.862.722.73+1.87%
2.582.732.532.68+1.13%
2.652.802.612.65-3.64%
2.702.772.622.75+1.10%
2.732.852.662.72-0.73%
2.712.802.662.74-3.18%
2.602.892.582.83+3.66%
2.752.762.642.73-4.21%
2.802.872.732.85+1.42%
2.922.972.802.81-3.44%
2.512.972.512.91+17.34%
2.432.522.392.48+0.40%
2.422.572.422.47+1.23%
2.402.492.372.44+0.83%
2.452.532.362.42-0.41%
2.462.532.412.430.00%
2.422.572.392.43+0.41%
2.552.552.382.42-3.20%
2.642.642.402.50-3.85%
2.732.782.572.60-4.41%
2.792.812.622.72-0.37%
2.582.802.572.73+10.98%
2.712.762.432.46-12.14%
2.912.942.702.80-3.11%
3.023.052.692.89-3.34%
3.083.162.982.99-3.86%
3.203.303.073.11-3.42%
3.293.293.113.22-2.13%
3.483.503.273.29-3.24%
3.253.483.163.40+5.59%
3.523.553.213.22-9.30%
3.733.843.523.55-4.83%
3.903.983.733.73-3.37%
4.024.083.593.86-2.65%
4.004.313.873.97-8.22%
3.864.323.734.32+20.00%
3.153.653.113.60+15.02%
3.103.153.063.13-0.32%
3.203.243.093.14-1.88%
3.143.263.103.20+3.23%
3.273.273.083.10-4.91%
3.073.343.073.26+6.19%
3.203.273.053.07-1.60%
3.333.333.053.12-4.88%
3.153.323.133.28+5.47%
2.923.172.923.11+7.61%
2.973.042.802.89-2.03%
3.023.292.932.95+6.88%
2.772.882.712.76-2.47%
2.993.002.802.83-4.71%
2.952.992.862.97+1.37%
2.973.012.882.93-2.33%
3.033.123.003.000.00%
2.883.082.883.00+5.26%
2.922.972.792.85+0.71%
3.093.132.822.83-7.52%
2.913.092.903.06+4.44%
3.123.162.902.93-4.25%
3.303.383.063.06-6.71%
3.333.443.263.28-4.65%
3.513.523.403.44-2.27%
3.593.623.493.52-3.03%
3.773.783.473.63-2.16%
3.903.913.703.71-4.87%
3.783.923.743.90+3.17%
3.583.803.513.78+6.78%
3.603.793.543.54-0.84%
3.603.643.463.57-2.99%
3.733.763.613.68+0.82%
3.653.723.503.65+1.39%
3.243.733.223.60+16.88%
3.103.182.983.08+0.82%
3.103.222.983.06-0.49%
3.353.443.063.07-3.76%
3.203.553.143.19-0.62%
2.973.272.973.21+8.08%
3.293.352.922.97-11.08%
3.383.573.333.34-6.44%
3.923.923.483.57-8.70%
4.044.203.883.91-2.49%
4.124.164.004.01-2.67%
4.414.424.094.12-3.51%
3.974.323.824.27+4.40%
4.184.304.074.09-2.39%
4.154.304.134.19+4.23%
4.244.344.014.02-9.46%
4.824.874.394.44-6.53%
4.624.814.584.75+3.04%
4.694.774.524.61-2.54%
4.804.904.684.73-2.67%
4.985.054.834.86-2.02%
5.155.234.934.96-2.55%
5.155.235.055.09+1.60%
4.855.124.825.01+4.16%
5.065.114.674.81-5.87%
5.085.284.985.11-0.20%
5.245.355.105.12+0.99%
5.155.334.955.07-3.61%
5.846.005.165.26-8.04%
5.956.085.495.72-3.05%
5.355.995.215.90+8.46%
5.305.475.075.44+5.94%
5.825.925.125.14-10.85%
6.056.155.685.76-5.42%
6.706.755.946.09—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AISP chart for longer ranges.