Stock listing
NASDAQ:AISP Airship AI Holdings, Inc Stock
Home listing (NASDAQ) of Airship AI Holdings, Inc
Follow Airship AI Holdings, Inc into a list and get an email when it puts out news.
Share price · NASDAQ:AISP
$2.01 USD -0.07 (-3.4%)
Close on Nov 2, 2026
- Day range
- $1.97 – $2.14 USDNov 2, 2026
- Volume
- 416,659 sharesNov 2, 2026
- Market cap
- $69.22M USDAt the close on Nov 2, 2026 · price × 34.44M shares outstanding
- 52-week range
- $1.69 – $4.87 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.43M USDMedian day 269,902 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AISP · Home | $2.01 USD | -0.07 (-3.4%) | 416,659 | $2.14 | $2.14 | $1.97 | $2.08 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AISP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.01 | -0.07 | -3.4% | $2.14 | $2.14 | $1.97 | 416,659 | |
| $2.08 | -0.17 | -7.6% | $2.18 | $2.196 | $2.045 | 399,558 | |
| $2.25 | -0.02 | -0.9% | $2.25 | $2.285 | $2.181 | 217,892 | |
| $2.27 | -0.02 | -0.9% | $2.29 | $2.299 | $2.225 | 208,452 | |
| $2.29 | +0.13 | +6.0% | $2.23 | $2.29 | $2.185 | 324,234 | |
| $2.16 | 0.00 | 0.0% | $2.16 | $2.21 | $2.11 | 223,469 | |
| $2.16 | +0.01 | +0.5% | $2.13 | $2.18 | $2.105 | 271,367 | |
| $2.15 | -0.14 | -6.1% | $2.25 | $2.29 | $2.12 | 349,025 | |
| $2.29 | +0.13 | +6.0% | $2.17 | $2.33 | $2.17 | 490,593 | |
| $2.16 | +0.14 | +6.9% | $2.01 | $2.18 | $1.99 | 481,814 | |
| $2.02 | -0.03 | -1.5% | $2.05 | $2.09 | $2.01 | 491,107 | |
| $2.05 | -0.06 | -2.8% | $2.11 | $2.11 | $1.981 | 485,099 | |
| $2.11 | +0.01 | +0.5% | $2.05 | $2.13 | $1.97 | 697,827 | |
| $2.10 | -0.14 | -6.3% | $2.19 | $2.21 | $2.03 | 961,421 | |
| $2.24 | -0.22 | -8.9% | $2.48 | $2.51 | $2.23 | 878,900 | |
| $2.46 | +0.04 | +1.7% | $2.425 | $2.58 | $2.34 | 1,276,900 | |
| $2.42 | +0.13 | +5.7% | $2.41 | $2.495 | $2.29 | 1,732,300 | |
| $2.29 | +0.15 | +7.0% | $2.22 | $2.44 | $2.20 | 2,376,300 | |
| $2.14 | +0.03 | +1.4% | $2.06 | $2.17 | $2.04 | 558,000 | |
| $2.11 | +0.09 | +4.5% | $2.06 | $2.21 | $2.045 | 1,338,100 | |
| $2.02 | -0.10 | -4.7% | $2.15 | $2.49 | $1.995 | 2,450,300 | |
| $2.12 | -0.10 | -4.5% | $2.24 | $2.299 | $2.105 | 2,632,900 | |
| $2.22 | +0.36 | +19.4% | $2.00 | $2.86 | $2.00 | 41,942,000 | |
| $1.86 | +0.03 | +1.6% | $1.865 | $1.89 | $1.855 | 164,700 | |
| $1.83 | +0.03 | +1.7% | $1.81 | $1.865 | $1.80 | 210,300 | |
| $1.80 | -0.02 | -1.1% | $1.84 | $1.84 | $1.74 | 241,400 | |
| $1.82 | -0.07 | -3.7% | $1.89 | $1.91 | $1.81 | 174,700 | |
| $1.89 | -0.05 | -2.6% | $1.93 | $1.93 | $1.855 | 238,500 | |
| $1.94 | -0.035 | -1.8% | $1.97 | $2.00 | $1.94 | 281,000 | |
| $1.975 | +0.025 | +1.3% | $1.97 | $1.99 | $1.95 | 237,900 | |
| $1.95 | +0.03 | +1.6% | $1.95 | $1.975 | $1.92 | 156,100 | |
| $1.92 | -0.035 | -1.8% | $1.92 | $1.94 | $1.90 | 248,200 | |
| $1.955 | +0.05 | +2.6% | $1.98 | $1.99 | $1.935 | 154,300 | |
| $1.905 | +0.025 | +1.3% | $1.88 | $1.92 | $1.87 | 142,500 | |
| $1.88 | -0.04 | -2.1% | $1.93 | $1.94 | $1.87 | 256,300 | |
| $1.92 | -0.02 | -1.0% | $1.93 | $2.00 | $1.92 | 188,000 | |
| $1.94 | -0.07 | -3.5% | $2.02 | $2.02 | $1.92 | 264,100 | |
| $2.01 | -0.02 | -1.0% | $2.00 | $2.025 | $1.975 | 333,200 | |
| $2.03 | -0.05 | -2.4% | $2.08 | $2.09 | $2.00 | 188,200 | |
| $2.08 | +0.03 | +1.5% | $2.03 | $2.10 | $2.03 | 200,500 | |
| $2.05 | -0.05 | -2.4% | $2.10 | $2.125 | $2.015 | 225,500 | |
| $2.10 | -0.03 | -1.4% | $2.16 | $2.20 | $2.09 | 208,000 | |
| $2.13 | +0.08 | +3.9% | $2.04 | $2.185 | $2.04 | 225,100 | |
| $2.05 | -0.08 | -3.8% | $2.09 | $2.09 | $2.02 | 203,700 | |
| $2.13 | +0.04 | +1.9% | $2.09 | $2.16 | $2.09 | 190,600 | |
| $2.09 | -0.09 | -4.1% | $2.16 | $2.18 | $2.08 | 215,300 | |
| $2.18 | +0.05 | +2.3% | $2.18 | $2.22 | $2.17 | 235,300 | |
| $2.13 | -0.12 | -5.3% | $2.20 | $2.23 | $2.11 | 177,500 | |
| $2.25 | +0.10 | +4.7% | $2.18 | $2.25 | $2.135 | 269,902 | |
| $2.15 | 0.00 | 0.0% | $2.11 | $2.22 | $2.07 | 429,827 | |
| $2.15 | +0.12 | +5.9% | $2.06 | $2.15 | $2.04 | 345,500 | |
| $2.03 | -0.03 | -1.5% | $2.06 | $2.06 | $1.99 | 160,100 | |
| $2.06 | +0.02 | +1.0% | $2.06 | $2.08 | $1.96 | 268,400 | |
| $2.04 | +0.02 | +1.0% | $2.01 | $2.109 | $1.97 | 321,900 | |
| $2.02 | +0.06 | +3.1% | $1.95 | $2.04 | $1.91 | 372,000 | |
| $1.96 | +0.02 | +1.0% | $1.93 | $1.99 | $1.92 | 257,200 | |
| $1.94 | -0.13 | -6.3% | $2.08 | $2.10 | $1.88 | 632,100 | |
| $2.07 | +0.05 | +2.5% | $2.07 | $2.085 | $2.005 | 370,600 | |
| $2.02 | -0.01 | -0.5% | $2.05 | $2.088 | $2.00 | 199,200 | |
| $2.03 | -0.04 | -1.9% | $2.08 | $2.11 | $1.971 | 354,000 | |
| $2.07 | +0.15 | +7.8% | $1.94 | $2.10 | $1.919 | 549,600 | |
| $1.92 | +0.01 | +0.5% | $1.85 | $2.065 | $1.84 | 463,700 | |
| $1.91 | -0.055 | -2.8% | $2.00 | $2.00 | $1.90 | 261,200 | |
| $1.965 | +0.165 | +9.2% | $1.80 | $2.01 | $1.80 | 605,700 | |
| $1.80 | +0.05 | +2.9% | $1.75 | $1.80 | $1.74 | 248,900 |
- Ticker
- NASDAQ:AISP
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 8, 2026
Airship AI Secures $1.7 Million in Incremental Software Platform Awards; Validated Contract Backlog Expands to Record $30.6 Million
Latest deck · Jun 19, 2026
Investor Presentation (June 2026)
Investor deck · 24 slides
Latest news
Airship AI Secures $1.7 Million in Incremental Software Platform Awards; Validated Contract Backlog Expands to Record $30.6 Million
Oct 8, 2026
Closed $2.29 (+7.0%) on Oct 8, 2026
Airship AI Announces $29.0M of Firm Fixed Price Brand Name Only Awards from Department of Homeland Security
Oct 1, 2026
Closed $2.22 (+19.4%) on Oct 1, 2026
Airship AI Reports Second Quarter 2026 Financial Results
Aug 6, 2026
Closed $1.92 (+0.5%) on Aug 6, 2026
Airship AI Secures Seven Figure Follow-On Contract Award with Fortune 100 Transportation & E-Commerce Company
Jun 23, 2026
Closed $2.80 (-2.1%) on Jun 23, 2026
Airship AI Reports First Quarter 2026 Financial Results
May 11, 2026
Closed $2.44 (-4.3%) on May 11, 2026
Airship AI Appoints Former U.S. Customs and Border Protection Acting Commissioner David Aguilar as First Advisory Board Member
Apr 29, 2026
Closed $2.21 (-1.8%) on Apr 29, 2026
Airship AI Announces $2.1 Million Firm Fixed Price Brand Name Only Award from Department of Homeland Security
Apr 16, 2026
Closed $2.53 (+2.4%) on Apr 16, 2026
Airship AI Reports Fourth Quarter 2025 Financial Results
Feb 17, 2026
Closed $2.43 (0.0%) on Feb 17, 2026
Airship AI Reports Third Quarter 2025 Financial Results
Nov 17, 2025
Closed $2.97 (-11.1%) on Nov 17, 2025
Decks
Investor Presentation (June 2026)
Investor deck · 24 slides · Jun 19, 2026
Investor Presentation (October 2024)
Investor deck · 19 slides · Oct 11, 2024
Investor Presentation (October 2024)
Investor deck · 19 slides · Oct 3, 2024
SPAC Merger (June 2023)
SPAC merger · 39 slides · Jun 27, 2023
Airship AI Holdings, Inc on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 9 in the last 12 months · 43 in all · newest Oct 8, 2026 · oldest 2023
- Decks
- 5 decks · latest Jun 19, 2026
Where Airship AI Holdings, Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AISP · Home listing · This page | NASDAQ | United States | USD |
| Tradegate:G1D | Tradegate | Germany | EUR |
| BOATS:AISP | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Airship AI Holdings, Inc.