MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AISP — Airship AI Holdings, Inc. Class A Common Stock
NasdaqAirship AI Holdings, Inc. Class A Common Stock
$2.22
+0.36(+19.35%)
- O
- 2.00
- H
- 2.86
- L
- 2.00
- V
- 41.39M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.22
Period Return-36.39%
Period High$7.20
Period Low$1.69
Avg Daily Volume906.1K
Total Trading Days365
AISP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.00 | $2.86 | $2.00 | $2.22 | +$0.36 | +19.35% | 41,391,515 | $2.52 | $2.00 $2.86 |
| Sep 30, 2026 | $1.87 | $1.89 | $1.86 | $1.86 | +$0.03 | +1.64% | 165,811 | $1.87 | $1.86 $1.89 |
| Sep 29, 2026 | $1.81 | $1.87 | $1.80 | $1.83 | +$0.03 | +1.67% | 210,329 | $1.84 | $1.80 $1.87 |
| Sep 28, 2026 | $1.84 | $1.84 | $1.74 | $1.80 | $-0.02 | -1.10% | 243,623 | $1.79 | $1.74 $1.84 |
| Sep 25, 2026 | $1.89 | $1.91 | $1.81 | $1.82 | $-0.07 | -3.70% | 177,741 | $1.86 | $1.81 $1.91 |
| Sep 24, 2026 | $1.93 | $1.93 | $1.86 | $1.89 | $-0.05 | -2.58% | 240,645 | $1.88 | $1.86 $1.93 |
| Sep 23, 2026 | $1.97 | $2.00 | $1.94 | $1.94 | $-0.04 | -1.77% | 283,171 | $1.97 | $1.94 $2.00 |
| Sep 22, 2026 | $1.97 | $1.99 | $1.95 | $1.98 | +$0.03 | +1.28% | 237,885 | $1.97 | $1.95 $1.99 |
| Sep 21, 2026 | $1.95 | $1.98 | $1.92 | $1.95 | +$0.03 | +1.56% | 156,554 | $1.95 | $1.92 $1.98 |
| Sep 18, 2026 | $1.92 | $1.94 | $1.90 | $1.92 | $-0.04 | -1.79% | 249,044 | $1.92 | $1.90 $1.94 |
| Sep 17, 2026 | $1.98 | $1.99 | $1.94 | $1.96 | +$0.05 | +2.62% | 154,379 | $1.97 | $1.94 $1.99 |
| Sep 16, 2026 | $1.88 | $1.92 | $1.87 | $1.91 | +$0.03 | +1.33% | 142,504 | $1.90 | $1.87 $1.92 |
| Sep 15, 2026 | $1.93 | $1.94 | $1.87 | $1.88 | $-0.04 | -2.08% | 255,820 | $1.91 | $1.87 $1.94 |
| Sep 14, 2026 | $1.93 | $2.00 | $1.92 | $1.92 | $-0.02 | -1.03% | 186,589 | $1.95 | $1.92 $2.00 |
| Sep 11, 2026 | $2.02 | $2.02 | $1.92 | $1.94 | $-0.07 | -3.48% | 266,163 | $1.97 | $1.92 $2.02 |
| Sep 10, 2026 | $2.00 | $2.03 | $1.98 | $2.01 | $-0.02 | -0.99% | 333,277 | $2.00 | $1.98 $2.03 |
| Sep 9, 2026 | $2.08 | $2.09 | $2.00 | $2.03 | $-0.05 | -2.40% | 188,173 | $2.03 | $2.00 $2.09 |
| Sep 8, 2026 | $2.03 | $2.10 | $2.03 | $2.08 | +$0.03 | +1.46% | 200,622 | $2.07 | $2.03 $2.10 |
| Sep 4, 2026 | $2.10 | $2.13 | $2.01 | $2.05 | $-0.05 | -2.38% | 225,475 | $2.05 | $2.01 $2.13 |
| Sep 3, 2026 | $2.16 | $2.20 | $2.09 | $2.10 | $-0.03 | -1.41% | 210,207 | $2.16 | $2.09 $2.20 |
| Sep 2, 2026 | $2.04 | $2.19 | $2.04 | $2.13 | +$0.08 | +3.90% | 225,081 | $2.11 | $2.04 $2.19 |
| Sep 1, 2026 | $2.09 | $2.09 | $2.02 | $2.05 | $-0.08 | -3.76% | 206,655 | $2.05 | $2.02 $2.09 |
| Aug 31, 2026 | $2.09 | $2.16 | $2.09 | $2.13 | +$0.04 | +1.91% | 190,832 | $2.13 | $2.09 $2.16 |
| Aug 28, 2026 | $2.16 | $2.18 | $2.08 | $2.09 | $-0.09 | -4.13% | 215,532 | $2.11 | $2.08 $2.18 |
| Aug 27, 2026 | $2.18 | $2.22 | $2.17 | $2.18 | +$0.05 | +2.35% | 235,321 | $2.19 | $2.17 $2.22 |
| Aug 26, 2026 | $2.20 | $2.23 | $2.11 | $2.13 | $-0.12 | -5.33% | 179,576 | $2.16 | $2.11 $2.23 |
| Aug 25, 2026 | $2.18 | $2.25 | $2.14 | $2.25 | +$0.10 | +4.65% | 269,903 | $2.20 | $2.14 $2.25 |
| Aug 24, 2026 | $2.11 | $2.22 | $2.07 | $2.15 | +$0.00 | +0.00% | 429,828 | $2.15 | $2.07 $2.22 |
| Aug 21, 2026 | $2.06 | $2.15 | $2.04 | $2.15 | +$0.12 | +5.91% | 348,660 | $2.09 | $2.04 $2.15 |
| Aug 20, 2026 | $2.06 | $2.06 | $1.99 | $2.03 | $-0.03 | -1.46% | 151,990 | $2.02 | $1.99 $2.06 |