AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
5.40
+0.24 (4.65%)
At close: Jul 3, 2025, 1:00 PM
5.25
-0.15 (-2.78%)
After-hours: Jul 3, 2025, 1:38 PM EDT
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.22 | 5.46 | 5.05 | 5.40 | 5.40 | 4.65% | 279,915 |
| Jul 2, 2025 | 5.25 | 5.25 | 5.02 | 5.16 | 5.16 | -1.71% | 474,777 |
| Jul 1, 2025 | 4.77 | 5.40 | 4.70 | 5.25 | 5.25 | 8.70% | 1,255,488 |
| Jun 30, 2025 | 4.96 | 5.13 | 4.78 | 4.83 | 4.83 | -1.43% | 348,830 |
| Jun 27, 2025 | 4.80 | 4.94 | 4.65 | 4.90 | 4.90 | 3.38% | 627,816 |
| Jun 26, 2025 | 4.90 | 5.01 | 4.70 | 4.74 | 4.74 | -3.27% | 380,250 |
| Jun 25, 2025 | 5.21 | 5.25 | 4.74 | 4.90 | 4.90 | -4.67% | 591,630 |
| Jun 24, 2025 | 4.97 | 5.28 | 4.86 | 5.14 | 5.14 | 5.98% | 446,652 |
| Jun 23, 2025 | 4.79 | 4.94 | 4.71 | 4.85 | 4.85 | 1.68% | 409,593 |
| Jun 20, 2025 | 5.11 | 5.11 | 4.62 | 4.77 | 4.77 | -4.60% | 694,005 |
| Jun 18, 2025 | 4.97 | 5.14 | 4.97 | 5.00 | 5.00 | -0.99% | 649,455 |
| Jun 17, 2025 | 4.97 | 5.21 | 4.74 | 5.05 | 5.05 | -0.20% | 604,770 |
| Jun 16, 2025 | 4.61 | 5.12 | 4.61 | 5.06 | 5.06 | 11.21% | 916,697 |
| Jun 13, 2025 | 5.09 | 5.19 | 4.42 | 4.55 | 4.55 | -13.33% | 939,568 |
| Jun 12, 2025 | 5.26 | 5.46 | 4.93 | 5.25 | 5.25 | 2.74% | 1,037,247 |
| Jun 11, 2025 | 5.19 | 5.31 | 5.01 | 5.11 | 5.11 | -0.20% | 712,255 |
| Jun 10, 2025 | 4.18 | 5.19 | 4.15 | 5.12 | 5.12 | 1.39% | 4,216,731 |
| Jun 9, 2025 | 5.21 | 5.21 | 4.83 | 5.05 | 5.05 | -0.39% | 473,740 |
| Jun 6, 2025 | 4.65 | 5.15 | 4.65 | 5.07 | 5.07 | 10.46% | 448,326 |
| Jun 5, 2025 | 4.63 | 4.79 | 4.44 | 4.59 | 4.59 | -0.65% | 259,308 |
| Jun 4, 2025 | 4.63 | 4.74 | 4.38 | 4.62 | 4.62 | -0.22% | 234,492 |
| Jun 3, 2025 | 4.50 | 4.82 | 4.46 | 4.63 | 4.63 | 3.81% | 294,896 |
| Jun 2, 2025 | 4.44 | 4.51 | 4.20 | 4.46 | 4.46 | 1.13% | 289,892 |
| May 30, 2025 | 4.35 | 4.50 | 4.16 | 4.41 | 4.41 | -0.23% | 297,573 |
| May 29, 2025 | 4.46 | 4.57 | 4.33 | 4.42 | 4.42 | 1.61% | 448,652 |
| May 28, 2025 | 4.45 | 4.55 | 4.11 | 4.35 | 4.35 | -2.25% | 306,934 |
| May 27, 2025 | 4.40 | 4.58 | 4.18 | 4.45 | 4.45 | 4.71% | 426,139 |
| May 23, 2025 | 4.02 | 4.32 | 3.98 | 4.25 | 4.25 | 2.16% | 350,892 |
| May 22, 2025 | 4.09 | 4.49 | 3.91 | 4.16 | 4.16 | 6.26% | 724,663 |
| May 21, 2025 | 4.00 | 4.37 | 3.81 | 3.92 | 3.92 | 2.89% | 1,148,992 |
| May 20, 2025 | 3.58 | 4.00 | 3.44 | 3.81 | 3.81 | 6.88% | 1,018,807 |
| May 19, 2025 | 3.42 | 3.61 | 3.34 | 3.56 | 3.56 | -0.28% | 377,434 |
| May 16, 2025 | 3.55 | 3.72 | 3.42 | 3.57 | 3.57 | 0.56% | 385,063 |
| May 15, 2025 | 3.41 | 3.65 | 3.19 | 3.55 | 3.55 | 4.72% | 542,092 |
| May 14, 2025 | 3.58 | 3.58 | 3.28 | 3.39 | 3.39 | -3.69% | 447,623 |
| May 13, 2025 | 3.34 | 3.56 | 3.22 | 3.52 | 3.52 | 6.34% | 626,711 |
| May 12, 2025 | 3.35 | 3.36 | 2.84 | 3.31 | 3.31 | 10.70% | 433,422 |
| May 9, 2025 | 2.71 | 3.15 | 2.64 | 2.99 | 2.99 | 5.65% | 609,554 |
| May 8, 2025 | 2.60 | 3.02 | 2.57 | 2.83 | 2.83 | 10.55% | 1,305,999 |
| May 7, 2025 | 2.29 | 2.69 | 2.25 | 2.56 | 2.56 | 11.55% | 682,599 |
| May 6, 2025 | 2.36 | 2.38 | 2.02 | 2.30 | 2.30 | -5.56% | 607,299 |
| May 5, 2025 | 2.96 | 2.98 | 2.18 | 2.43 | 2.43 | -19.54% | 1,150,289 |
| May 2, 2025 | 2.86 | 3.12 | 2.38 | 3.02 | 3.02 | 33.63% | 3,589,899 |
| May 1, 2025 | 2.17 | 2.30 | 2.04 | 2.26 | 2.26 | 4.15% | 158,880 |
| Apr 30, 2025 | 2.14 | 2.21 | 2.00 | 2.17 | 2.17 | -3.13% | 172,459 |
| Apr 29, 2025 | 2.09 | 2.29 | 2.01 | 2.24 | 2.24 | 6.16% | 285,913 |
| Apr 28, 2025 | 2.05 | 2.12 | 1.87 | 2.11 | 2.11 | 7.65% | 163,781 |
| Apr 25, 2025 | 1.79 | 1.96 | 1.77 | 1.96 | 1.96 | 7.69% | 123,594 |
| Apr 24, 2025 | 1.72 | 1.86 | 1.69 | 1.82 | 1.82 | 5.20% | 91,127 |
| Apr 23, 2025 | 1.77 | 1.84 | 1.70 | 1.73 | 1.73 | 2.37% | 105,120 |