Airship AI Holdings, Inc. (AISP) NASDAQ

Currency In USD

AISP Historical Return

If you invested $1000 in Airship AI Holdings, Inc. (AISP) since IPO date, it would be worth $220.41 as of October 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $221.08, while $1000 invested 1 year ago would be worth $435.48. This corresponds to total returns of -77.96%, -77.89%, -56.45%, respectively, with annualized returns of -24.18%, -26.04%, -56.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AISP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	2.13	2.16	2.16	2.18	2.11	271,367
October 22, 2026	2.25	2.15	2.15	2.29	2.12	349,026
October 21, 2026	2.17	2.29	2.29	2.33	2.16	498,595
October 20, 2026	2.01	2.16	2.16	2.18	2	481,814
October 19, 2026	2.05	2.02	2.02	2.09	2.01	493,663
October 16, 2026	2.11	2.05	2.05	2.11	1.98	483,448
October 15, 2026	2.05	2.11	2.11	2.13	1.97	695,810
October 14, 2026	2.19	2.1	2.1	2.21	2.03	960,382
October 13, 2026	2.48	2.24	2.24	2.51	2.23	878,660
October 12, 2026	2.42	2.46	2.46	2.58	2.34	1.28M
October 09, 2026	2.41	2.42	2.42	2.5	2.31	1.73M
October 08, 2026	2.22	2.29	2.29	2.44	2.2	2.36M
October 07, 2026	2.09	2.14	2.14	2.17	2.04	557,560
October 06, 2026	2.06	2.11	2.11	2.21	2.05	1.34M
October 05, 2026	2.15	2.02	2.02	2.49	2	2.41M
October 02, 2026	2.24	2.12	2.12	2.3	2.11	2.61M
October 01, 2026	2	2.22	2.22	2.86	2	41.7M
September 30, 2026	1.87	1.86	1.86	1.89	1.86	164,743
September 29, 2026	1.81	1.83	1.83	1.87	1.8	199,072
September 28, 2026	1.84	1.8	1.8	1.84	1.74	241,148
September 25, 2026	1.89	1.82	1.82	1.91	1.81	174,202
September 24, 2026	1.93	1.89	1.89	1.93	1.86	238,506
September 23, 2026	1.97	1.94	1.94	2	1.94	280,783
September 22, 2026	1.96	1.98	1.98	1.99	1.96	225,802
September 21, 2026	1.92	1.95	1.95	1.98	1.92	155,961
September 18, 2026	1.92	1.92	1.92	1.94	1.9	248,201
September 17, 2026	1.98	1.96	1.96	1.99	1.94	154,342
September 16, 2026	1.88	1.91	1.91	1.92	1.87	142,498
September 15, 2026	1.93	1.88	1.88	1.94	1.87	256,344
September 11, 2026	2.02	1.94	1.94	2.02	1.92	262,771
September 10, 2026	2	2.01	2.01	2.03	1.98	333,186
September 09, 2026	2.08	2.03	2.03	2.09	2	186,260
September 08, 2026	2.03	2.08	2.08	2.1	2.03	200,451
September 04, 2026	2.1	2.05	2.05	2.13	2.01	224,400
September 03, 2026	2.16	2.1	2.1	2.2	2.09	0
September 02, 2026	2.04	2.13	2.13	2.19	2.04	225,086
September 01, 2026	2.09	2.05	2.05	2.09	2.02	198,225
August 31, 2026	2.09	2.13	2.13	2.16	2.09	190,538
August 28, 2026	2.16	2.09	2.09	2.18	2.08	215,285
August 27, 2026	2.18	2.18	2.18	2.22	2.17	235,051
August 26, 2026	2.2	2.13	2.13	2.23	2.11	171,310
August 25, 2026	2.18	2.25	2.25	2.25	2.13	251,604
August 24, 2026	2.11	2.15	2.15	2.22	2.07	426,221
August 21, 2026	2.06	2.15	2.15	2.15	2.04	345,480
August 20, 2026	2.06	2.03	2.03	2.06	1.99	158,092
August 19, 2026	2.05	2.06	2.06	2.08	1.96	0
August 18, 2026	2.01	2.04	2.04	2.11	1.98	0
August 17, 2026	1.95	2.02	2.02	2.04	1.91	371,439
August 14, 2026	1.93	1.96	1.96	1.99	1.92	253,889
August 13, 2026	2.08	1.94	1.94	2.1	1.88	0
August 12, 2026	2.06	2.07	2.07	2.07	2.01	0
August 11, 2026	2.05	2.02	2.02	2.05	2	0
August 10, 2026	2.08	2.03	2.03	2.11	1.97	351,501
August 07, 2026	1.94	2.07	2.07	2.1	1.92	0
August 06, 2026	1.85	1.92	1.92	2.07	1.84	462,631
August 05, 2026	2	1.91	1.91	2	1.9	260,186
August 04, 2026	1.8	1.97	1.97	2.01	1.8	604,450
August 03, 2026	1.75	1.8	1.8	1.8	1.74	247,482
July 31, 2026	1.77	1.75	1.75	1.83	1.7	354,268
July 30, 2026	1.73	1.76	1.76	1.8	1.72	325,768