Free Trial

Airship AI (AISP) Stock Chart & Stock Price History

Airship AI logo
$4.96 -0.23 (-4.43%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$4.99 +0.03 (+0.52%)
As of 08/1/2025 07:59 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 Polygon.io. Learn more.

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 increased 46.75%, with a year-to-date return of -20.77%. In the past month, the stock has decreased 14.78%, reflecting recent market activity.

As of the latest close, Airship AI traded at $4.96 with a market cap of $157.93 million and volume of 1.09 million 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.

5 Day
Performance
-8.66%
1 Month
Performance
-14.78%
3 Month
Performance
+26.53%
Year-To-Date
Performance
-20.77%
1 Year
Performance
+46.75%

AISP Stock Chart for Saturday, August, 2, 2025

Airship AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$5.19$4.96
-4.43%
$5.07$4.801.09 million shs$157.93 million
07/31/2025$5.17$5.19
+0.39%
$5.34$5.11476,495 shs$165.27 million
07/30/2025$5.09$5.17
+1.57%
$5.29$5.08569,226 shs$164.61 million
07/29/2025$5.43$5.09
-6.26%
$5.44$5.05923,030 shs$162.07 million
07/28/2025$5.67$5.43
-4.23%
$5.71$5.25937,409 shs$172.91 million
07/25/2025$5.71$5.67
-0.70%
$5.73$5.52463,813 shs$180.56 million
07/24/2025$5.86$5.71
-2.56%
$5.94$5.71494,533 shs$181.81 million
07/23/2025$5.56$5.86
+5.40%
$5.88$5.54860,397 shs$186.58 million
07/22/2025$5.62$5.56
-1.07%
$5.80$5.34955,789 shs$177.05 million
07/21/2025$5.78$5.62
-2.77%
$6.30$5.562.08 million shs$178.94 million
07/18/2025$5.69$5.78
+1.58%
$6.15$5.692.09 million shs$184.04 million
07/17/2025$5.57$5.69
+2.15%
$5.93$5.451.47 million shs$181.17 million
07/16/2025$5.05$5.57
+10.30%
$5.65$5.051.71 million shs$177.35 million
07/15/2025$5.22$5.05
-3.26%
$5.31$4.901.54 million shs$160.79 million
07/14/2025$5.19$5.22
+0.58%
$5.36$5.17963,091 shs$166.21 million
07/11/2025$5.62$5.19
-7.65%
$5.75$5.171.65 million shs$165.25 million
07/10/2025$5.62$5.62$5.66$5.411.15 million shs$178.94 million
07/09/2025$5.83$5.62
-3.60%
$5.95$5.491.57 million shs$178.96 million
07/08/2025$6.06$5.83
-3.80%
$6.35$5.761.59 million shs$185.63 million
07/07/2025$5.89$6.06
+2.89%
$6.26$5.731.60 million shs$192.95 million
07/04/2025$5.89$5.89$6.17$5.70961,744 shs$187.54 million
07/03/2025$5.82$5.89
+1.20%
$6.17$5.70961,744 shs$187.54 million
07/02/2025$5.54$5.82
+5.05%
$5.93$5.581.24 million shs$185.31 million
07/01/2025$5.89$5.54
-5.94%
$5.98$5.401.98 million shs$176.39 million

This page (NASDAQ:AISP) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners