AIRS Historical Prices
AirSculpt Technologies, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
6.70
Period low
0.5155
Period change
-91.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.9893 | 1.01 | 0.5155 | 0.5339 | -62.92% | 11,172,751 |
| Nov 5, 2026 | 1.69 | 1.69 | 1.43 | 1.44 | -15.29% | 710,126 |
| Nov 4, 2026 | 1.70 | 1.76 | 1.64 | 1.70 | +3.66% | 413,710 |
| Nov 3, 2026 | 1.69 | 1.76 | 1.60 | 1.64 | -1.80% | 670,796 |
| Nov 2, 2026 | 1.76 | 1.87 | 1.67 | 1.67 | -3.47% | 1,170,605 |
| Oct 30, 2026 | 1.63 | 1.75 | 1.61 | 1.73 | +3.59% | 749,277 |
| Oct 29, 2026 | 1.48 | 1.69 | 1.44 | 1.67 | +15.97% | 1,548,427 |
| Oct 28, 2026 | 1.28 | 1.47 | 1.26 | 1.44 | +13.39% | 659,156 |
| Oct 27, 2026 | 1.18 | 1.29 | 1.18 | 1.27 | +8.55% | 645,217 |
| Oct 26, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | -2.50% | 279,896 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | -4.00% | 226,047 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.15 | 1.25 | -2.34% | 1,314,606 |
| Oct 21, 2026 | 1.31 | 1.36 | 1.25 | 1.28 | -1.54% | 603,453 |
| Oct 20, 2026 | 1.26 | 1.35 | 1.21 | 1.30 | +4.42% | 591,351 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.16 | 1.25 | -2.35% | 1,196,851 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.24 | 1.27 | -9.89% | 1,152,698 |
| Oct 15, 2026 | 1.43 | 1.44 | 1.38 | 1.42 | -0.35% | 502,221 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.41 | 1.42 | -12.35% | 809,083 |
| Oct 13, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | -0.61% | 626,690 |
| Oct 12, 2026 | 1.60 | 1.70 | 1.59 | 1.63 | +0.62% | 735,830 |
| Oct 9, 2026 | 1.65 | 1.69 | 1.59 | 1.62 | -2.11% | 1,016,177 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.65 | 1.66 | -9.07% | 1,110,549 |
| Oct 7, 2026 | 1.82 | 1.90 | 1.78 | 1.82 | -2.15% | 877,924 |
| Oct 6, 2026 | 1.95 | 2.02 | 1.84 | 1.86 | -2.62% | 724,570 |
| Oct 5, 2026 | 1.81 | 1.96 | 1.80 | 1.91 | +7.91% | 832,377 |
| Oct 2, 2026 | 1.74 | 1.85 | 1.72 | 1.77 | +4.12% | 886,665 |
| Oct 1, 2026 | 1.74 | 1.81 | 1.64 | 1.70 | -3.41% | 1,405,458 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.68 | 1.76 | -2.22% | 1,131,249 |
| Sep 29, 2026 | 1.87 | 1.95 | 1.78 | 1.80 | -4.26% | 731,344 |
| Sep 28, 2026 | 1.91 | 1.96 | 1.85 | 1.88 | -4.08% | 788,460 |
| Sep 25, 2026 | 2.09 | 2.10 | 1.94 | 1.96 | -3.45% | 682,469 |
| Sep 24, 2026 | 2.13 | 2.15 | 1.88 | 2.03 | -6.02% | 1,697,913 |
| Sep 23, 2026 | 2.53 | 2.53 | 2.14 | 2.16 | -14.62% | 730,168 |
| Sep 22, 2026 | 2.44 | 2.54 | 2.39 | 2.53 | +4.12% | 698,702 |
| Sep 21, 2026 | 2.34 | 2.46 | 2.34 | 2.43 | +5.19% | 1,083,349 |
| Sep 18, 2026 | 2.29 | 2.32 | 2.21 | 2.31 | +0.43% | 1,059,104 |
| Sep 17, 2026 | 2.15 | 2.32 | 2.11 | 2.30 | +9.26% | 712,015 |
| Sep 16, 2026 | 2.13 | 2.16 | 2.06 | 2.10 | -1.17% | 738,241 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.10 | 2.13 | -10.50% | 1,113,958 |
| Sep 14, 2026 | 2.40 | 2.43 | 2.37 | 2.38 | -1.65% | 572,924 |
| Sep 11, 2026 | 2.44 | 2.49 | 2.36 | 2.42 | +0.83% | 1,047,379 |
| Sep 10, 2026 | 2.57 | 2.60 | 2.39 | 2.40 | -8.05% | 858,082 |
| Sep 9, 2026 | 2.69 | 2.72 | 2.55 | 2.61 | -3.51% | 650,613 |
| Sep 8, 2026 | 2.79 | 3.00 | 2.68 | 2.71 | -3.22% | 1,680,891 |
| Sep 4, 2026 | 2.51 | 2.88 | 2.51 | 2.79 | +10.04% | 1,593,191 |
| Sep 3, 2026 | 2.47 | 2.56 | 2.45 | 2.54 | +3.25% | 813,026 |
| Sep 2, 2026 | 2.43 | 2.49 | 2.42 | 2.46 | -2.38% | 657,847 |
| Aug 31, 2026 | 2.54 | 2.59 | 2.49 | 2.52 | -3.08% | 679,210 |
| Aug 28, 2026 | 2.59 | 2.73 | 2.48 | 2.60 | -0.38% | 1,110,449 |
| Aug 27, 2026 | 2.72 | 2.87 | 2.60 | 2.61 | -4.04% | 686,626 |
| Aug 26, 2026 | 2.63 | 2.77 | 2.60 | 2.72 | +1.87% | 833,291 |
| Aug 25, 2026 | 2.64 | 2.72 | 2.56 | 2.67 | +1.14% | 868,176 |
| Aug 24, 2026 | 2.74 | 2.74 | 2.62 | 2.64 | -3.65% | 490,394 |
| Aug 21, 2026 | 2.71 | 2.84 | 2.66 | 2.74 | +2.62% | 662,116 |
| Aug 20, 2026 | 2.79 | 2.89 | 2.66 | 2.67 | -4.98% | 708,635 |
| Aug 19, 2026 | 2.71 | 2.86 | 2.58 | 2.81 | +4.27% | 1,113,295 |
| Aug 18, 2026 | 3.01 | 3.02 | 2.69 | 2.69 | -12.64% | 1,128,098 |
| Aug 17, 2026 | 3.40 | 3.46 | 2.96 | 3.08 | -10.06% | 1,044,406 |
| Aug 14, 2026 | 3.37 | 3.49 | 3.33 | 3.43 | +1.48% | 1,049,104 |
| Aug 13, 2026 | 3.24 | 3.54 | 3.24 | 3.38 | +4.00% | 1,558,135 |
| Aug 12, 2026 | 3.22 | 3.31 | 2.97 | 3.25 | +1.09% | 1,382,269 |
| Aug 11, 2026 | 2.96 | 3.40 | 2.84 | 3.21 | +16.91% | 2,238,552 |
| Aug 10, 2026 | 2.87 | 3.12 | 2.50 | 2.75 | -45.11% | 4,075,482 |
| Aug 7, 2026 | 4.78 | 5.20 | 4.78 | 5.01 | +5.03% | 714,886 |
| Aug 6, 2026 | 4.92 | 5.03 | 4.71 | 4.77 | -3.64% | 444,752 |
| Aug 5, 2026 | 4.89 | 5.04 | 4.89 | 4.95 | -0.20% | 260,035 |
| Aug 4, 2026 | 4.93 | 5.05 | 4.90 | 4.96 | +1.64% | 439,388 |
| Aug 3, 2026 | 4.81 | 4.92 | 4.68 | 4.88 | +1.46% | 220,757 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.55 | 4.81 | -0.82% | 357,535 |
| Jul 30, 2026 | 4.44 | 4.92 | 4.43 | 4.85 | +11.37% | 329,198 |
| Jul 29, 2026 | 4.64 | 4.66 | 4.33 | 4.36 | -6.55% | 426,172 |
| Jul 28, 2026 | 4.69 | 4.70 | 4.21 | 4.66 | -0.64% | 439,298 |
| Jul 27, 2026 | 4.69 | 4.81 | 4.51 | 4.69 | +1.74% | 303,784 |
| Jul 24, 2026 | 4.71 | 4.75 | 4.55 | 4.61 | -1.28% | 266,425 |
| Jul 23, 2026 | 4.71 | 4.80 | 4.62 | 4.67 | -3.11% | 310,336 |
| Jul 22, 2026 | 4.86 | 4.95 | 4.74 | 4.82 | -0.82% | 299,757 |
| Jul 21, 2026 | 5.02 | 5.10 | 4.81 | 4.86 | +1.67% | 458,307 |
| Jul 20, 2026 | 4.52 | 4.96 | 4.48 | 4.78 | +7.42% | 653,192 |
| Jul 17, 2026 | 4.10 | 4.57 | 4.10 | 4.45 | +6.97% | 619,649 |
| Jul 16, 2026 | 4.13 | 4.20 | 4.04 | 4.16 | +0.24% | 427,684 |
| Jul 15, 2026 | 4.17 | 4.23 | 3.99 | 4.15 | -1.19% | 423,137 |
| Jul 14, 2026 | 4.21 | 4.28 | 4.14 | 4.20 | +0.00% | 284,342 |
| Jul 13, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -3.00% | 312,398 |
| Jul 10, 2026 | 4.39 | 4.50 | 4.24 | 4.33 | +0.00% | 403,163 |
| Jul 9, 2026 | 4.19 | 4.46 | 4.13 | 4.33 | +3.59% | 471,471 |
| Jul 8, 2026 | 4.22 | 4.33 | 4.12 | 4.18 | -0.95% | 450,120 |
| Jul 7, 2026 | 4.48 | 4.51 | 4.17 | 4.22 | -5.80% | 414,195 |
| Jul 6, 2026 | 4.53 | 4.77 | 4.43 | 4.48 | -0.88% | 508,081 |
| Jul 2, 2026 | 4.41 | 4.66 | 4.37 | 4.52 | +2.49% | 272,150 |
| Jul 1, 2026 | 4.46 | 4.70 | 4.40 | 4.41 | -2.00% | 462,261 |
| Jun 30, 2026 | 4.50 | 4.56 | 4.42 | 4.50 | -0.44% | 337,419 |
| Jun 29, 2026 | 4.63 | 4.75 | 4.39 | 4.52 | -1.09% | 430,427 |
| Jun 26, 2026 | 4.39 | 4.64 | 4.37 | 4.57 | +3.39% | 1,094,876 |
| Jun 25, 2026 | 4.56 | 4.67 | 4.37 | 4.42 | -2.75% | 636,814 |
| Jun 24, 2026 | 4.56 | 4.64 | 4.47 | 4.54 | -1.20% | 416,207 |
| Jun 23, 2026 | 4.55 | 4.77 | 4.47 | 4.60 | -2.95% | 539,212 |
| Jun 22, 2026 | 4.87 | 4.88 | 4.56 | 4.74 | -4.05% | 523,708 |
| Jun 18, 2026 | 4.94 | 5.09 | 4.89 | 4.94 | +2.70% | 984,595 |
| Jun 17, 2026 | 5.09 | 5.23 | 4.79 | 4.81 | -4.37% | 471,560 |
| Jun 16, 2026 | 5.09 | 5.19 | 5.01 | 5.03 | -0.98% | 453,094 |
| Jun 15, 2026 | 5.49 | 5.52 | 5.04 | 5.08 | -5.05% | 577,876 |
| Jun 12, 2026 | 5.50 | 5.65 | 5.29 | 5.35 | +0.00% | 671,796 |
| Jun 11, 2026 | 5.06 | 5.39 | 5.03 | 5.35 | +7.65% | 476,507 |
| Jun 10, 2026 | 5.20 | 5.53 | 4.95 | 4.97 | -5.87% | 584,917 |
| Jun 9, 2026 | 5.08 | 5.42 | 4.82 | 5.28 | +4.97% | 1,530,425 |
| Jun 8, 2026 | 5.31 | 5.37 | 4.97 | 5.03 | -1.57% | 636,769 |
| Jun 5, 2026 | 5.63 | 5.69 | 5.04 | 5.11 | -10.51% | 908,163 |
| Jun 4, 2026 | 5.02 | 5.79 | 5.01 | 5.71 | +10.44% | 811,540 |
| Jun 3, 2026 | 5.22 | 5.34 | 4.83 | 5.17 | -0.96% | 885,071 |
| Jun 2, 2026 | 5.27 | 5.50 | 5.21 | 5.22 | -1.51% | 519,781 |
| Jun 1, 2026 | 5.40 | 5.44 | 5.22 | 5.30 | -1.49% | 535,978 |
| May 29, 2026 | 5.57 | 5.58 | 5.29 | 5.38 | -2.89% | 513,082 |
| May 28, 2026 | 5.47 | 5.74 | 5.40 | 5.54 | +2.59% | 738,333 |
| May 27, 2026 | 5.47 | 5.54 | 5.24 | 5.40 | -1.64% | 765,750 |
| May 26, 2026 | 5.29 | 5.59 | 5.25 | 5.49 | +3.00% | 792,779 |
| May 22, 2026 | 5.35 | 5.47 | 5.19 | 5.33 | +1.33% | 1,029,621 |
| May 21, 2026 | 5.11 | 5.28 | 4.80 | 5.26 | +3.34% | 983,339 |
| May 20, 2026 | 4.93 | 5.12 | 4.70 | 5.09 | +4.73% | 803,736 |
| May 19, 2026 | 4.77 | 5.05 | 4.68 | 4.86 | +2.10% | 1,071,339 |
| May 18, 2026 | 4.83 | 4.83 | 4.49 | 4.76 | -0.83% | 1,127,923 |
| May 15, 2026 | 4.58 | 4.81 | 4.37 | 4.80 | +1.27% | 1,150,108 |
| May 14, 2026 | 4.68 | 4.89 | 4.63 | 4.74 | +1.72% | 1,199,355 |
| May 13, 2026 | 4.21 | 4.67 | 4.08 | 4.66 | +12.02% | 1,555,251 |
| May 12, 2026 | 4.25 | 4.52 | 3.62 | 4.16 | -4.37% | 2,818,427 |
| May 11, 2026 | 3.92 | 4.57 | 3.89 | 4.35 | +12.69% | 3,020,195 |
| May 8, 2026 | 3.69 | 3.88 | 3.35 | 3.86 | +11.56% | 2,419,127 |
| May 7, 2026 | 3.52 | 3.75 | 3.44 | 3.46 | -3.08% | 1,080,746 |
| May 6, 2026 | 3.54 | 3.65 | 3.38 | 3.57 | +1.42% | 970,300 |
| May 5, 2026 | 3.49 | 3.73 | 3.40 | 3.52 | +2.33% | 1,773,317 |
| May 4, 2026 | 3.28 | 3.52 | 3.27 | 3.44 | +3.61% | 1,444,880 |
| May 1, 2026 | 2.71 | 3.63 | 2.67 | 3.32 | +23.88% | 3,871,597 |
| Apr 30, 2026 | 2.51 | 2.73 | 2.46 | 2.68 | +5.51% | 1,215,529 |
| Apr 29, 2026 | 2.49 | 2.56 | 2.43 | 2.54 | +2.83% | 979,904 |
| Apr 28, 2026 | 2.42 | 2.50 | 2.35 | 2.47 | +0.82% | 596,787 |
| Apr 27, 2026 | 2.41 | 2.47 | 2.40 | 2.45 | +0.41% | 528,346 |
| Apr 24, 2026 | 2.47 | 2.57 | 2.43 | 2.44 | -2.01% | 841,843 |
| Apr 23, 2026 | 2.64 | 2.67 | 2.42 | 2.49 | -7.09% | 752,507 |
| Apr 22, 2026 | 2.50 | 2.73 | 2.37 | 2.68 | +9.39% | 2,218,908 |
| Apr 21, 2026 | 2.64 | 2.73 | 2.44 | 2.45 | -7.20% | 1,523,031 |
| Apr 20, 2026 | 2.59 | 2.68 | 2.54 | 2.64 | +3.13% | 1,290,163 |
| Apr 17, 2026 | 2.69 | 2.76 | 2.51 | 2.56 | -1.54% | 1,285,004 |
| Apr 16, 2026 | 2.83 | 2.83 | 2.58 | 2.60 | -6.81% | 935,546 |
| Apr 15, 2026 | 2.61 | 2.81 | 2.60 | 2.79 | +6.49% | 1,232,543 |
| Apr 14, 2026 | 2.73 | 2.89 | 2.58 | 2.62 | -2.60% | 917,853 |
| Apr 13, 2026 | 2.64 | 2.75 | 2.54 | 2.69 | +1.89% | 682,762 |
| Apr 10, 2026 | 2.66 | 2.70 | 2.34 | 2.64 | -2.58% | 1,927,573 |
| Apr 9, 2026 | 2.76 | 2.84 | 2.61 | 2.71 | -0.37% | 1,467,601 |
| Apr 8, 2026 | 3.09 | 3.13 | 2.65 | 2.72 | -7.48% | 1,585,881 |
| Apr 7, 2026 | 3.06 | 3.18 | 2.89 | 2.94 | -5.16% | 1,430,064 |
| Apr 6, 2026 | 3.14 | 3.40 | 3.01 | 3.10 | -2.21% | 1,805,978 |
| Apr 2, 2026 | 2.58 | 3.19 | 2.55 | 3.17 | +16.12% | 3,462,735 |
| Apr 1, 2026 | 2.85 | 2.85 | 2.60 | 2.73 | -3.53% | 1,516,232 |
| Mar 31, 2026 | 2.80 | 2.98 | 2.76 | 2.83 | +3.66% | 1,344,926 |
| Mar 30, 2026 | 3.01 | 3.01 | 2.52 | 2.73 | -4.88% | 1,477,030 |
| Mar 27, 2026 | 3.18 | 3.18 | 2.75 | 2.87 | -11.69% | 1,996,994 |
| Mar 26, 2026 | 2.97 | 3.49 | 2.97 | 3.25 | +6.56% | 3,435,761 |
| Mar 25, 2026 | 2.88 | 3.11 | 2.68 | 3.05 | +8.16% | 2,577,731 |
| Mar 24, 2026 | 2.69 | 2.99 | 2.66 | 2.82 | +1.44% | 1,391,986 |
| Mar 23, 2026 | 2.74 | 3.20 | 2.55 | 2.78 | +4.91% | 3,800,273 |
| Mar 20, 2026 | 2.76 | 3.13 | 2.61 | 2.65 | -2.57% | 4,806,414 |
| Mar 19, 2026 | 2.69 | 2.84 | 2.46 | 2.72 | -2.51% | 2,295,484 |
| Mar 18, 2026 | 2.68 | 2.98 | 2.54 | 2.79 | +3.72% | 2,763,469 |
| Mar 17, 2026 | 2.88 | 2.92 | 2.29 | 2.69 | -4.10% | 5,765,184 |
| Mar 16, 2026 | 2.87 | 3.26 | 2.49 | 2.81 | +51.62% | 77,428,143 |
| Mar 13, 2026 | 2.21 | 2.21 | 1.83 | 1.85 | -15.14% | 948,150 |
| Mar 12, 2026 | 2.24 | 2.30 | 2.13 | 2.18 | -3.54% | 1,134,190 |
| Mar 11, 2026 | 1.94 | 2.28 | 1.93 | 2.26 | +17.71% | 1,010,430 |
| Mar 10, 2026 | 2.02 | 2.13 | 1.82 | 1.92 | -6.80% | 1,109,383 |
| Mar 9, 2026 | 2.12 | 2.12 | 1.78 | 2.06 | -1.44% | 1,791,704 |
| Mar 6, 2026 | 1.87 | 2.14 | 1.82 | 2.09 | +12.97% | 816,031 |
| Mar 5, 2026 | 1.95 | 2.09 | 1.83 | 1.85 | +0.82% | 859,537 |
| Mar 4, 2026 | 1.73 | 1.91 | 1.72 | 1.83 | +5.76% | 494,425 |
| Mar 3, 2026 | 1.62 | 1.79 | 1.51 | 1.74 | +1.46% | 1,085,084 |
| Mar 2, 2026 | 1.56 | 1.75 | 1.51 | 1.71 | +8.23% | 824,465 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.57 | 1.58 | -9.20% | 462,942 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.66 | 1.74 | -3.33% | 499,602 |
| Feb 25, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | +4.35% | 353,269 |
| Feb 24, 2026 | 1.66 | 1.79 | 1.66 | 1.73 | +4.55% | 580,208 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.62 | 1.65 | -12.23% | 611,908 |
| Feb 20, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | +0.53% | 585,490 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | -1.06% | 226,065 |
| Feb 18, 2026 | 1.84 | 2.04 | 1.81 | 1.89 | +5.00% | 497,720 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | -4.76% | 331,720 |
| Feb 13, 2026 | 1.93 | 2.04 | 1.88 | 1.89 | -2.58% | 428,463 |
| Feb 12, 2026 | 2.11 | 2.12 | 1.94 | 1.94 | -8.49% | 454,412 |
| Feb 11, 2026 | 2.14 | 2.16 | 1.95 | 2.12 | -2.30% | 789,454 |
| Feb 10, 2026 | 2.25 | 2.34 | 2.17 | 2.17 | -2.25% | 468,666 |
| Feb 9, 2026 | 2.25 | 2.33 | 2.10 | 2.22 | -2.20% | 612,960 |
| Feb 6, 2026 | 1.96 | 2.36 | 1.95 | 2.27 | +17.62% | 976,271 |
| Feb 5, 2026 | 2.16 | 2.17 | 1.86 | 1.93 | -12.67% | 1,236,783 |
| Feb 4, 2026 | 2.43 | 2.46 | 2.12 | 2.21 | -10.16% | 1,137,232 |
| Feb 3, 2026 | 2.57 | 2.62 | 2.34 | 2.46 | -4.65% | 872,516 |
| Feb 2, 2026 | 2.94 | 2.96 | 2.50 | 2.58 | -13.13% | 1,228,716 |
| Jan 30, 2026 | 2.82 | 3.07 | 2.63 | 2.97 | +2.41% | 1,256,346 |
| Jan 29, 2026 | 2.90 | 2.99 | 2.83 | 2.90 | -0.17% | 742,532 |
| Jan 28, 2026 | 3.16 | 3.29 | 2.80 | 2.90 | -6.89% | 1,383,761 |
| Jan 27, 2026 | 3.03 | 3.15 | 2.69 | 3.12 | +2.97% | 2,310,279 |
| Jan 26, 2026 | 2.79 | 3.08 | 2.73 | 3.03 | +8.99% | 1,394,330 |
| Jan 23, 2026 | 2.92 | 2.96 | 2.73 | 2.78 | -4.47% | 934,284 |
| Jan 22, 2026 | 3.01 | 3.15 | 2.80 | 2.91 | -1.36% | 2,508,934 |
| Jan 21, 2026 | 2.76 | 3.07 | 2.64 | 2.95 | +6.12% | 3,495,179 |
| Jan 20, 2026 | 2.33 | 3.01 | 2.31 | 2.78 | +14.40% | 4,658,707 |
| Jan 16, 2026 | 2.21 | 2.60 | 2.15 | 2.43 | +9.46% | 2,208,343 |
| Jan 15, 2026 | 2.33 | 2.34 | 2.19 | 2.22 | -3.06% | 1,102,158 |
| Jan 14, 2026 | 2.38 | 2.50 | 2.24 | 2.29 | -4.58% | 1,770,978 |
| Jan 13, 2026 | 2.50 | 2.58 | 2.27 | 2.40 | -4.00% | 1,181,990 |
| Jan 12, 2026 | 2.25 | 2.73 | 2.18 | 2.50 | +10.62% | 4,251,065 |
| Jan 9, 2026 | 2.26 | 2.46 | 2.09 | 2.26 | +1.80% | 3,034,152 |
| Jan 8, 2026 | 2.15 | 2.30 | 2.11 | 2.22 | +3.26% | 948,226 |
| Jan 7, 2026 | 2.16 | 2.27 | 2.07 | 2.15 | +0.00% | 765,036 |
| Jan 6, 2026 | 2.00 | 2.18 | 1.97 | 2.15 | +8.04% | 1,054,419 |
| Jan 5, 2026 | 1.84 | 2.00 | 1.83 | 1.99 | +7.57% | 412,207 |
| Jan 2, 2026 | 2.03 | 2.03 | 1.84 | 1.85 | -6.57% | 504,581 |
| Dec 31, 2025 | 1.98 | 2.04 | 1.94 | 1.98 | +0.51% | 549,827 |
| Dec 30, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | -1.01% | 426,671 |
| Dec 29, 2025 | 2.03 | 2.09 | 1.94 | 1.99 | -1.97% | 694,690 |
| Dec 26, 2025 | 2.13 | 2.24 | 2.02 | 2.03 | -6.45% | 1,027,292 |
| Dec 24, 2025 | 2.10 | 2.23 | 2.10 | 2.17 | +2.36% | 370,326 |
| Dec 23, 2025 | 2.11 | 2.20 | 2.07 | 2.12 | -1.40% | 537,678 |
| Dec 22, 2025 | 2.18 | 2.24 | 2.11 | 2.15 | -1.83% | 539,456 |
| Dec 19, 2025 | 2.18 | 2.36 | 2.17 | 2.19 | +1.39% | 652,237 |
| Dec 18, 2025 | 2.31 | 2.34 | 2.11 | 2.16 | -2.92% | 505,344 |
| Dec 17, 2025 | 2.57 | 2.58 | 2.22 | 2.23 | -13.42% | 718,558 |
| Dec 16, 2025 | 2.57 | 2.60 | 2.41 | 2.57 | -2.28% | 394,078 |
| Dec 15, 2025 | 2.57 | 2.71 | 2.46 | 2.63 | +1.15% | 618,089 |
| Dec 12, 2025 | 3.03 | 3.08 | 2.54 | 2.60 | -14.47% | 834,211 |
| Dec 11, 2025 | 3.00 | 3.13 | 2.79 | 3.04 | +0.66% | 566,464 |
| Dec 10, 2025 | 2.99 | 3.06 | 2.87 | 3.02 | +1.68% | 653,268 |
| Dec 9, 2025 | 2.80 | 3.01 | 2.69 | 2.97 | +7.22% | 582,012 |
| Dec 8, 2025 | 3.05 | 3.06 | 2.72 | 2.77 | -8.88% | 767,846 |
| Dec 5, 2025 | 3.36 | 3.36 | 3.02 | 3.04 | -9.52% | 724,861 |
| Dec 4, 2025 | 3.36 | 3.52 | 3.21 | 3.36 | -0.30% | 642,547 |
| Dec 3, 2025 | 3.45 | 3.50 | 3.22 | 3.37 | -2.03% | 635,329 |
| Dec 2, 2025 | 3.34 | 3.45 | 3.15 | 3.44 | +2.38% | 731,780 |
| Dec 1, 2025 | 3.47 | 3.67 | 3.31 | 3.36 | -4.82% | 881,428 |
| Nov 28, 2025 | 3.60 | 3.69 | 3.45 | 3.53 | -1.12% | 307,935 |
| Nov 26, 2025 | 3.85 | 3.88 | 3.37 | 3.57 | -7.99% | 1,049,269 |
| Nov 25, 2025 | 3.56 | 3.89 | 3.52 | 3.88 | +9.30% | 1,212,741 |
| Nov 24, 2025 | 3.69 | 3.71 | 3.41 | 3.55 | -3.01% | 1,585,393 |
| Nov 21, 2025 | 3.68 | 3.77 | 3.42 | 3.66 | -1.88% | 1,353,634 |
| Nov 20, 2025 | 4.10 | 4.37 | 3.64 | 3.73 | -7.44% | 819,198 |
| Nov 19, 2025 | 4.08 | 4.11 | 3.61 | 4.03 | -0.98% | 1,221,200 |
| Nov 18, 2025 | 4.00 | 4.25 | 3.80 | 4.07 | -2.40% | 2,419,555 |
| Nov 17, 2025 | 5.47 | 5.50 | 3.88 | 4.17 | -23.77% | 5,399,275 |
| Nov 14, 2025 | 5.56 | 5.81 | 5.37 | 5.47 | -4.37% | 930,961 |
| Nov 13, 2025 | 5.94 | 6.13 | 5.56 | 5.72 | -6.23% | 1,296,168 |
| Nov 12, 2025 | 5.69 | 6.25 | 5.69 | 6.10 | +5.72% | 969,646 |
| Nov 11, 2025 | 6.42 | 6.42 | 5.56 | 5.77 | -8.99% | 1,609,448 |
| Nov 10, 2025 | 6.01 | 6.70 | 6.01 | 6.34 | +3.59% | 1,521,616 |
Daily open, high, low, close and volume for AirSculpt Technologies, Inc. Common Stock (AIRS). Showing 249 trading days. Unadjusted prices.