Airship AI Holdings, Inc. (AISP) Stock Price History

Historical prices from 2021 to 2026

$2.86-0.04 (-1.38%)close Jun 22

Returns

1M: +21.3%
3M: +20.8%
YTD: -6.8%
1Y: -38.0%
3Y: -36.2%
5Y: -21.4%

ATH$14.32Mar 2024-80.0%

ATL$1.34Feb 2024pre-split

Avg Vol (50D)598K/ day

52-Week Range$2.04 — $7.20

LowCurrent: $2.86High

Loading 10-year price history...

AISP Historical Performance

1 YearTotal Return

-38.0%

Price: -38.0%

3 YearsTotal Return

-74.0%

CAGR: -36.2%

Price: -74.0%

5 YearsTotal Return

-70.0%

CAGR: -21.4%

Price: -70.0%

YTD

-6.8%

AISP Annual Returns

Year-by-year price performance · 2021–2026

Best+291.3%2024

Worst-83.1%2023

Up years2/6

2021-0.1%

2022+3.6%

2023-83.1%

2024+291.3%

2025-51.6%

2026-12.2%

2021 annual price return: -0.1%
2022 annual price return: +3.6%
2023 annual price return: -83.1%
2024 annual price return: +291.3%
2025 annual price return: -51.6%
2026 annual price return: -12.2%

LessMore

AISP Stock Price Trajectory (2021–2026)

As of June 23, 2026, Airship AI Holdings, Inc. (AISP) trades at $2.86, representing a -38.0% return over the past year. The stock has delivered a -70.0% total return over five years (-21.4% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $14.32 on March 19, 2024. From this peak, AISP has corrected -80.0%, currently trading 15% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers AIOT (-15.9% 1Y), KSCP (-62.1% 1Y), and VVPR (-13.8% 1Y), AISP has underperformed the peer group average. Compare AISP vs AIOT →

AISP Historical Price Data · from 2021

Rows 1–50 of 1,286

Date	Open	High	Low	Close	Volume	Change %
2026-06-22	2.90	3.05	2.85	2.86	436K	-1.38%
2026-06-18	2.83	2.98	2.79	2.90	397K	+2.84%
2026-06-17	2.84	2.94	2.73	2.82	587K	+1.08%
2026-06-16	2.83	3.06	2.72	2.79	952K	-0.71%
2026-06-15	3.08	3.14	2.81	2.81	254K	-6.64%
2026-06-12	3.08	3.10	2.98	3.01	370K	-1.95%
2026-06-11	2.91	3.08	2.87	3.07	626K	+5.86%
2026-06-10	2.83	3.04	2.79	2.90	830K	+2.11%
2026-06-09	2.81	2.92	2.55	2.84	883K	+1.43%
2026-06-08	2.75	2.93	2.65	2.80	529K	+1.45%
2026-06-05	3.08	3.08	2.69	2.76	1.01M	-12.10%
2026-06-04	2.98	3.31	2.95	3.14	842K	+4.32%
2026-06-03	3.02	3.13	2.95	3.01	637K	-4.75%
2026-06-02	3.13	3.31	3.09	3.16	1.50M	+6.04%
2026-06-01	3.02	3.17	2.91	2.98	839K	-1.32%
2026-05-29	3.00	3.12	2.90	3.02	924K	+2.37%
2026-05-28	2.54	2.98	2.50	2.95	1.34M	+16.60%
2026-05-27	2.45	2.65	2.40	2.53	580K	+1.61%
2026-05-26	2.58	2.58	2.42	2.49	704K	-2.73%
2026-05-22	2.33	2.57	2.32	2.56	660K	+9.40%
2026-05-21	2.29	2.35	2.23	2.34	465K	+1.74%
2026-05-20	2.30	2.33	2.21	2.30	325K	-0.43%
2026-05-19	2.34	2.37	2.30	2.31	347K	-3.35%
2026-05-18	2.40	2.44	2.27	2.39	527K	-0.42%
2026-05-15	2.50	2.58	2.40	2.40	449K	-4.76%
2026-05-14	2.44	2.56	2.36	2.52	542K	+2.02%
2026-05-13	2.32	2.49	2.32	2.47	420K	+5.11%
2026-05-12	2.52	2.52	2.32	2.35	526K	-3.69%
2026-05-11	2.47	2.68	2.29	2.44	1.09M	-4.31%
2026-05-08	2.52	2.57	2.40	2.55	468K	+1.19%
2026-05-07	2.56	2.58	2.46	2.52	410K	-1.56%
2026-05-06	2.42	2.57	2.38	2.56	589K	+7.11%
2026-05-05	2.52	2.52	2.35	2.39	381K	-4.40%
2026-05-04	2.42	2.58	2.41	2.50	130K	+2.46%
2026-05-01	2.26	2.44	2.24	2.44	480K	+8.93%
2026-04-30	2.23	2.28	2.21	2.24	370K	+1.36%
2026-04-29	2.23	2.25	2.13	2.21	574K	-1.78%
2026-04-28	2.34	2.35	2.22	2.25	477K	-5.46%
2026-04-27	2.55	2.55	2.38	2.38	466K	-5.56%
2026-04-24	2.59	2.60	2.50	2.52	288K	-0.79%
2026-04-23	2.62	2.65	2.48	2.54	499K	-4.51%
2026-04-22	2.63	2.79	2.62	2.66	594K	+4.31%
2026-04-21	2.56	2.69	2.52	2.55	693K	+2.41%
2026-04-20	2.41	2.52	2.37	2.49	532K	+0.81%
2026-04-17	2.60	2.62	2.47	2.47	556K	-2.37%
2026-04-16	2.53	2.55	2.40	2.53	583K	+2.43%
2026-04-15	2.32	2.51	2.32	2.47	518K	+6.93%
2026-04-14	2.27	2.38	2.26	2.31	617K	+4.52%
2026-04-13	2.05	2.25	2.04	2.21	486K	+6.76%
2026-04-10	2.07	2.10	2.04	2.07	414K	0.00%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

AISP — Frequently Asked Questions

Quick answers to the most common questions about buying AISP stock.

How has AISP stock performed recently?

AISP declined -38.0% over the past year, below its 5-year annualized CAGR of -21.4%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is AISP's all-time high price?

Airship AI Holdings, Inc. reached $14.32 on 2024-03-19. The 52-week high is $7.20. Current 1-year return of -38.0% places the stock further from historical peaks.

Where can I download AISP historical price data?

This page provides AISP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

AISP Stock Price Trajectory (2021–2026)

When compared to Technology sector peers AIOT (-15.9% 1Y), KSCP (-62.1% 1Y), and VVPR (-13.8% 1Y), AISP has underperformed the peer group average. Compare AISP vs AIOT →

Date

Open

High

Low

Volume

Change %

2026-06-22

2.90

3.05

2.85

2.86

436K

-1.38%

2026-06-18

2.83

2.98

2.79

2.90

397K

+2.84%

2026-06-17

2.84

2.94

2.73

2.82

587K

+1.08%

2026-06-16

2.83

3.06

2.72

2.79

952K

-0.71%

2026-06-15

3.08

3.14

2.81

254K

-6.64%

2026-06-12

3.08

3.10

2.98

3.01

370K

-1.95%

2026-06-11

2.91

3.08

2.87

3.07

626K

+5.86%

2026-06-10

2.83

3.04

2.79

2.90

830K

+2.11%

2026-06-09

2.81

2.92

2.55

2.84

883K

+1.43%

2026-06-08

2.75

2.93

2.65

2.80

529K

+1.45%

2026-06-05

3.08

2.69

2.76

1.01M

-12.10%

2026-06-04

2.98

3.31

2.95

3.14

842K

+4.32%

2026-06-03

3.02

3.13

2.95

3.01

637K

-4.75%

2026-06-02

3.13

3.31

3.09

3.16

1.50M

+6.04%

2026-06-01

3.02

3.17

2.91

2.98

839K

-1.32%

2026-05-29

3.00

3.12

2.90

3.02

924K

+2.37%

2026-05-28

2.54

2.98

2.50

2.95

1.34M

+16.60%

2026-05-27

2.45

2.65

2.40

2.53

580K

+1.61%

2026-05-26

2.58

2.42

2.49

704K

-2.73%

2026-05-22

2.33

2.57

2.32

2.56

660K

+9.40%

2026-05-21

2.29

2.35

2.23

2.34

465K

+1.74%

2026-05-20

2.30

2.33

2.21

2.30

325K

-0.43%

2026-05-19

2.34

2.37

2.30

2.31

347K

-3.35%

2026-05-18

2.40

2.44

2.27

2.39

527K

-0.42%

2026-05-15

2.50

2.58

2.40

449K

-4.76%

2026-05-14

2.44

2.56

2.36

2.52

542K

+2.02%

2026-05-13

2.32

2.49

2.32

2.47

420K

+5.11%

2026-05-12

2.52

2.32

2.35

526K

-3.69%

2026-05-11

2.47

2.68

2.29

2.44

1.09M

-4.31%

2026-05-08

2.52

2.57

2.40

2.55

468K

+1.19%

2026-05-07

2.56

2.58

2.46

2.52

410K

-1.56%

2026-05-06

2.42

2.57

2.38

2.56

589K

+7.11%

2026-05-05

2.52

2.35

2.39

381K

-4.40%

2026-05-04

2.42

2.58

2.41

2.50

130K

+2.46%

2026-05-01

2.26

2.44

2.24

2.44

480K

+8.93%

2026-04-30

2.23

2.28

2.21

2.24

370K

+1.36%

2026-04-29

2.23

2.25

2.13

2.21

574K

-1.78%

2026-04-28

2.34

2.35

2.22

2.25

477K

-5.46%

2026-04-27

2.55

2.38

466K

-5.56%

2026-04-24

2.59

2.60

2.50

2.52

288K

-0.79%

2026-04-23

2.62

2.65

2.48

2.54

499K

-4.51%

2026-04-22

2.63

2.79

2.62

2.66

594K

+4.31%

2026-04-21

2.56

2.69

2.52

2.55

693K

+2.41%

2026-04-20

2.41

2.52

2.37

2.49

532K

+0.81%

2026-04-17

2.60

2.62

2.47

556K

-2.37%

2026-04-16

2.53

2.55

2.40

2.53

583K

+2.43%

2026-04-15

2.32

2.51

2.32

2.47

518K

+6.93%

2026-04-14

2.27

2.38

2.26

2.31

617K

+4.52%

2026-04-13

2.05

2.25

2.04

2.21

486K

+6.76%

2026-04-10

2.07

2.10

2.04

2.07

414K

0.00%

Airship AI Holdings, Inc. (AISP) Stock Price History

AISP Historical Performance

AISP Annual Returns

Download Historical Data

AISP Stock Price Trajectory (2021–2026)

AISP Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Airship AI Holdings, Inc. (AISP) Stock Price History

AISP Historical Performance

AISP Annual Returns

Download Historical Data

AISP Stock Price Trajectory (2021–2026)

AISP Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison