Airship AI Holdings, Inc.
AISPNASDAQTechnology● Active
$2.76
$-0.38(-12.10%)
Market Cap$95053191
P/E Ratio—
52W High$7.2
52W Low$2.03
Airship AI Holdings, Inc.（AISP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aisp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$14.32
Mar 19, 2024
-80.7% from here
5-Year Low5Y
$1.34
Feb 8, 2024
+106.0% from low
IPO Priceadj.
$9.80
May 10, 2021
-71.8% since IPO
1 Year Ago
$5.08
Jun 9, 2025
-45.7% in 1Y
5 Years Ago
$9.64
Jun 8, 2021
-71.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AISP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.08 | $3.08 | $2.69 | $2.76 | $2.76 | 1.0M | -10.39% |
| Jun 4, 2026 | $2.95 | $3.31 | $2.95 | $3.14 | $3.14 | 855K | +6.44% |
| Jun 3, 2026 | $3.12 | $3.13 | $2.95 | $3.01 | $3.01 | 665K | -3.53% |
| Jun 2, 2026 | $3.14 | $3.32 | $3.07 | $3.16 | $3.16 | 1.5M | +0.64% |
| Jun 1, 2026 | $3.04 | $3.19 | $2.91 | $2.98 | $2.98 | 915K | -1.97% |
| May 29, 2026 | $3.00 | $3.12 | $2.90 | $3.02 | $3.02 | 953K | +0.67% |
| May 28, 2026 | $2.54 | $2.99 | $2.50 | $2.95 | $2.95 | 1.4M | +16.14% |
| May 27, 2026 | $2.45 | $2.65 | $2.40 | $2.53 | $2.53 | 582K | +3.27% |
| May 26, 2026 | $2.57 | $2.58 | $2.42 | $2.49 | $2.49 | 727K | -3.11% |
| May 22, 2026 | $2.33 | $2.57 | $2.32 | $2.56 | $2.56 | 666K | +9.87% |
| May 21, 2026 | $2.29 | $2.35 | $2.24 | $2.34 | $2.34 | 474K | +2.18% |
| May 20, 2026 | $2.30 | $2.33 | $2.22 | $2.30 | $2.30 | 338K | +0.00% |
| May 19, 2026 | $2.33 | $2.40 | $2.30 | $2.31 | $2.31 | 351K | -0.86% |
| May 18, 2026 | $2.40 | $2.44 | $2.27 | $2.39 | $2.39 | 531K | -0.42% |
| May 15, 2026 | $2.50 | $2.58 | $2.40 | $2.40 | $2.40 | 451K | -4.00% |
| May 14, 2026 | $2.44 | $2.56 | $2.36 | $2.52 | $2.52 | 545K | +3.28% |
| May 13, 2026 | $2.35 | $2.49 | $2.32 | $2.47 | $2.47 | 435K | +5.11% |
| May 12, 2026 | $2.50 | $2.52 | $2.32 | $2.35 | $2.35 | 531K | -6.00% |
| May 11, 2026 | $2.51 | $2.69 | $2.29 | $2.44 | $2.44 | 1.1M | -2.79% |
| May 8, 2026 | $2.52 | $2.57 | $2.40 | $2.55 | $2.55 | 482K | +1.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AISP
Jan 1 → Dec 31 · 6 years2026-5.5%$2.92 → $2.76
-5.5%
2025-53.8%$6.25 → $2.89
-53.8%
2024+270.4%$1.69 → $6.26
+270.4%
2023-83.1%$10.08 → $1.70
-83.1%
2022+3.5%$9.74 → $10.08
+3.5%
2021+1.0%$9.69 → $9.79
+1.0%
Best Year2024 · +270.4%
Worst Year2023 · -83.1%
Positive Years3 / 6
Avg Annual Return+22.1%
6Y Total Return-71.5%
6Y CAGR~-18.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in AISP?
If you invested $1,000 in AISP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$282
Total Return-71.8%
CAGR~-22.4% / yr
Profit$-718
Based on May 10, 2021 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Airship AI Holdings, Inc.（AISP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AISP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AISP 历史股价FMP 日线复权 OHLCV