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 $219.39 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $223.26, while $1000 invested 1 year ago would be worth $459.4. This corresponds to total returns of -78.06%, -77.67%, -54.06%, respectively, with annualized returns of -24.93%, -25.9%, -54.06%.

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
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
July 29, 2026	1.93	1.71	1.71	1.94	1.69	946,524
July 28, 2026	1.94	1.93	1.93	1.96	1.86	355,715
July 27, 2026	2.05	1.97	1.97	2.08	1.91	312,540
July 23, 2026	2.04	2.03	2.03	2.07	1.98	199,346
July 22, 2026	2.07	2.05	2.05	2.14	2.04	209,326
July 21, 2026	2.05	2.07	2.07	2.17	2.03	348,845
July 20, 2026	2.02	2	2	2.09	2	303,483
July 17, 2026	2	2	2	2.03	1.94	390,563
July 16, 2026	2.11	2.04	2.04	2.13	2.02	442,708
July 15, 2026	2.22	2.12	2.12	2.22	2.12	265,330
July 14, 2026	2.19	2.16	2.16	2.23	2.14	217,772
July 13, 2026	2.19	2.18	2.18	2.19	2.11	255,680
July 10, 2026	2.24	2.21	2.21	2.28	2.19	274,308
July 09, 2026	2.21	2.22	2.22	2.25	2.16	435,196
July 08, 2026	2.11	2.18	2.18	2.2	2.11	295,293
July 07, 2026	2.16	2.15	2.15	2.18	2.06	452,525
July 06, 2026	2.31	2.17	2.17	2.33	2.16	534,545
July 02, 2026	2.44	2.24	2.24	2.48	2.24	663,716
July 01, 2026	2.4	2.41	2.41	2.56	2.39	495,217
June 30, 2026	2.33	2.39	2.39	2.46	2.32	502,994
June 29, 2026	2.4	2.32	2.32	2.47	2.3	591,480
June 26, 2026	2.5	2.3	2.3	2.6	2.3	4.06M
June 25, 2026	2.78	2.58	2.58	2.81	2.55	617,680
June 24, 2026	2.8	2.8	2.8	2.92	2.79	363,217
June 23, 2026	2.81	2.8	2.8	3.08	2.78	430,324
June 22, 2026	2.9	2.86	2.86	3.05	2.85	441,833
June 18, 2026	2.83	2.9	2.9	2.98	2.8	414,437
June 17, 2026	2.84	2.82	2.82	2.93	2.73	589,280
June 16, 2026	2.83	2.79	2.79	3.07	2.72	959,225
June 15, 2026	3.08	2.81	2.81	3.14	2.81	631,167
June 12, 2026	3.08	3.01	3.01	3.11	2.98	427,097
June 11, 2026	2.91	3.07	3.07	3.09	2.87	626,390
June 10, 2026	2.8	2.9	2.9	3.05	2.79	839,010
June 09, 2026	2.81	2.84	2.84	2.92	2.55	888,621
June 08, 2026	2.75	2.8	2.8	2.93	2.65	534,416
June 05, 2026	3.08	2.76	2.76	3.08	2.69	0
June 04, 2026	2.95	3.14	3.14	3.31	2.95	847,715
June 03, 2026	3.1	3.01	3.01	3.13	2.95	637,371
June 02, 2026	3.14	3.16	3.16	3.32	3.07	1.51M
June 01, 2026	3.04	2.98	2.98	3.19	2.91	856,442
May 29, 2026	3	3.02	3.02	3.12	2.9	951,671
May 28, 2026	2.54	2.95	2.95	2.99	2.5	1.37M
May 27, 2026	2.45	2.53	2.53	2.65	2.4	580,482