Airship AI Holdings, Inc. (AISPW) stock
AISPWNasdaqServices-Prepackaged SoftwareFiscal year ends December 31Also trades as AISP
$0.38+0.02 (+5.58%)
Close on Nov 6, 2026Market cap $13.09MP/E 0.4Yield –
Price history
Airship AI share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$0.3801
+5.58% on the day
52-week range
$0.2604 – $1.72
-77.9% from the high
Change over 52 weeks
-73.0%
From $1.41 on Nov 6, 2025
Average volume
15,315
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $0.47 | $0.53 | $0.2604 | $0.3801 | -19.13% | 67,550 |
| Oct 2026 | $0.4137 | $0.6895 | $0.39 | $0.47 | +34.06% | 652,230 |
| Sep 2026 | $0.50 | $0.525 | $0.33 | $0.3506 | -32.55% | 162,237 |
| Aug 2026 | $0.36 | $0.60 | $0.36 | $0.5198 | +26.78% | 194,962 |
| Jul 2026 | $0.73 | $0.87 | $0.35 | $0.41 | -46.05% | 304,700 |
| Jun 2026 | $0.99 | $1.10 | $0.67 | $0.76 | -20.21% | 466,162 |
| May 2026 | $0.64 | $0.98 | $0.62 | $0.9525 | +53.60% | 820,128 |
| Apr 2026 | $0.7027 | $0.845 | $0.45 | $0.6201 | -12.58% | 568,769 |
| Mar 2026 | $1.10 | $1.10 | $0.5653 | $0.7093 | -26.69% | 498,139 |
| Feb 2026 | $1.17 | $1.28 | $0.7197 | $0.9675 | -11.24% | 475,163 |
| Jan 2026 | $0.85 | $1.72 | $0.85 | $1.09 | +36.25% | 1,266,270 |
| Dec 2025 | $1.32 | $1.40 | $0.6926 | $0.80 | -39.85% | 534,287 |
| Nov 2025 | $1.90 | $1.90 | $0.92 | $1.33 | -26.48% | 1,009,596 |
| Oct 2025 | $1.80 | $3.24 | $1.50 | $1.81 | +8.32% | 2,237,178 |
| Sep 2025 | $1.46 | $2.23 | $1.16 | $1.67 | +12.84% | 1,143,600 |
| Aug 2025 | $1.69 | $1.89 | $1.05 | $1.48 | -15.91% | 1,326,884 |
| Jul 2025 | $2.05 | $2.19 | $1.45 | $1.76 | -11.56% | 1,217,944 |
| Jun 2025 | $1.65 | $2.07 | $1.43 | $1.99 | +23.59% | 1,559,876 |
| May 2025 | $1.02 | $1.87 | $0.85 | $1.61 | +57.85% | 1,347,193 |
| Apr 2025 | $0.9747 | $1.13 | $0.65 | $1.02 | -8.93% | 462,374 |
| Mar 2025 | $1.28 | $1.70 | $0.71 | $1.12 | -13.96% | 1,276,295 |
| Feb 2025 | $1.30 | $2.80 | $1.26 | $1.30 | -10.23% | 2,633,497 |
| Jan 2025 | $2.40 | $2.53 | $1.25 | $1.45 | -29.27% | 3,128,070 |
| Dec 2024 | $0.734 | $3.00 | $0.4126 | $2.05 | +327.08% | 7,646,261 |
| Nov 2024 | $0.23 | $0.495 | $0.2053 | $0.48 | +123.05% | 2,833,110 |
| Oct 2024 | $0.225 | $0.2775 | $0.1801 | $0.2152 | +2.48% | 728,756 |
| Sep 2024 | $0.26 | $0.30 | $0.1775 | $0.21 | -22.22% | 454,902 |
| Aug 2024 | $0.39 | $0.47 | $0.2125 | $0.27 | -32.50% | 753,952 |
| Jul 2024 | $0.3811 | $0.46 | $0.3275 | $0.40 | +11.08% | 363,892 |
| Jun 2024 | $0.29 | $0.5833 | $0.2221 | $0.3601 | +22.11% | 3,915,330 |
| May 2024 | $0.52 | $0.55 | $0.1719 | $0.2949 | -39.82% | 2,231,508 |
| Apr 2024 | $0.6405 | $1.24 | $0.45 | $0.49 | +8.29% | 4,934,398 |
| Mar 2024 | $0.06 | $2.19 | $0.0594 | $0.4525 | +596.15% | 17,088,574 |
| Feb 2024 | $0.05 | $0.088 | $0.023 | $0.065 | +30.00% | 490,019 |
| Jan 2024 | $0.069 | $0.1538 | $0.016 | $0.05 | +21.65% | 1,235,170 |
| Dec 2023 | $0.0495 | $0.156 | $0.0361 | $0.0411 | +105.50% | 781,801 |
| Nov 2023 | $0.068 | $0.07 | $0.02 | $0.02 | -71.83% | 461,594 |
| Oct 2023 | $0.21 | $0.21 | $0.0649 | $0.071 | -69.13% | 56,198 |
| Sep 2023 | $0.2794 | $0.2807 | $0.1599 | $0.23 | -17.68% | 242,155 |
| Aug 2023 | $0.2939 | $0.2941 | $0.205 | $0.2794 | +26.43% | 578,766 |
| Jul 2023 | $0.1682 | $0.2851 | $0.0597 | $0.221 | +31.39% | 1,382,259 |
| Jun 2023 | $0.0857 | $0.29 | $0.0621 | $0.1682 | +68.20% | 1,163,346 |
| May 2023 | $0.07 | $0.1984 | $0.0655 | $0.10 | +52.67% | 313,179 |
| Apr 2023 | $0.1497 | $0.1644 | $0.04 | $0.0655 | -56.25% | 683,226 |
| Mar 2023 | $0.0601 | $0.3117 | $0.0601 | $0.1497 | +149.08% | 837,482 |
| Feb 2023 | $0.07 | $0.0861 | $0.0551 | $0.0601 | -9.35% | 402,401 |
| Jan 2023 | $0.32 | $0.42 | $0.0352 | $0.0663 | -17.13% | 114,192 |
| Dec 2022 | $0.02 | $0.3933 | $0.0161 | $0.08 | +416.13% | 941,578 |
| Nov 2022 | $0.0101 | $0.0387 | $0.0101 | $0.0155 | +53.47% | 628,444 |
| Oct 2022 | $0.0701 | $0.0701 | $0.0101 | $0.0101 | -85.59% | 52,242 |
| Sep 2022 | $0.08 | $0.08 | $0.0553 | $0.0701 | -12.38% | 101,100 |
| Aug 2022 | $0.0901 | $0.115 | $0.07 | $0.08 | -11.21% | 483,450 |
| Jul 2022 | $0.09 | $0.0901 | $0.07 | $0.0901 | +0.11% | 500,877 |
| Jun 2022 | $0.1546 | $0.1691 | $0.0536 | $0.09 | -35.71% | 804,950 |
| May 2022 | $0.1855 | $0.25 | $0.068 | $0.14 | -28.93% | 242,412 |
| Apr 2022 | $0.197 | $0.35 | $0.17 | $0.197 | 0.00% | 446,020 |
| Mar 2022 | $0.25 | $0.2826 | $0.1502 | $0.197 | -21.23% | 465,676 |
| Feb 2022 | $0.45 | $0.45 | $0.1987 | $0.2501 | -28.54% | 620,989 |
| Jan 2022 | $0.5302 | $0.66 | $0.30 | $0.35 | -33.99% | 109,876 |
| Dec 2021 | $0.818 | $0.818 | $0.5302 | $0.5302 | -35.18% | 81,535 |
| Nov 2021 | $0.68 | $0.8999 | $0.6144 | $0.818 | +36.33% | 93,963 |
| Oct 2021 | $0.62 | $0.6524 | $0.5701 | $0.60 | -3.23% | 98,051 |
| Sep 2021 | $0.5499 | $0.6425 | $0.52 | $0.62 | +16.98% | 408,587 |
| Aug 2021 | $0.7902 | $0.81 | $0.52 | $0.53 | -32.93% | 196,902 |
| Jul 2021 | $1.21 | $1.21 | $0.772 | $0.7902 | -35.03% | 55,089 |
| Jun 2021 | $0.62 | $1.28 | $0.60 | $1.22 | +90.05% | 330,953 |
| May 2021 | $0.44 | $1.01 | $0.44 | $0.64 | – | 356,735 |
Seasonality
AISPW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.5% | -5.9% | 136.7% | -13.9% | 19.1% | 24.7% | -8.3% | -6.6% | -9.2% | -18.8% | 15.9% | 154.7% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 4 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 3 of 5 |
| 2026 | 36.3% | -11.2% | -26.7% | -12.6% | 53.6% | -20.2% | -46.1% | 26.8% | -32.6% | 34.1% | -19.1% | |
| 2025 | -29.3% | -10.2% | -14.0% | -8.9% | 57.9% | 23.6% | -11.6% | -15.9% | 12.8% | 8.3% | -26.5% | -39.8% |
| 2024 | 21.7% | 30.0% | 596.2% | 8.3% | -39.8% | 22.1% | 11.1% | -32.5% | -22.2% | 2.5% | 123.0% | 327.1% |
| 2023 | -17.1% | -9.4% | 149.1% | -56.2% | 52.7% | 68.2% | 31.4% | 26.4% | -17.7% | -69.1% | -71.8% | 105.5% |
| 2022 | -34.0% | -28.5% | -21.2% | 0.0% | -28.9% | -35.7% | 0.1% | -11.2% | -12.4% | -85.6% | 53.5% | 416.1% |
| 2021 | 90.0% | -35.0% | -32.9% | 17.0% | -3.2% | 36.3% | -35.2% |
See a number that looks wrong?