AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
10.24
+0.43 (4.38%)
At close: Oct 22, 2025, 4:00 PM EDT
10.40
+0.16 (1.56%)
After-hours: Oct 22, 2025, 7:54 PM EDT

AirSculpt Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20259.8610.809.7510.24-4.38%1,274,777
Oct 21, 202510.3310.339.659.819.81-5.03%552,763
Oct 20, 20259.3210.509.1510.3310.3313.27%862,284
Oct 17, 20259.319.468.919.129.12-3.90%528,678
Oct 16, 202510.6810.749.299.499.49-10.72%1,450,838
Oct 15, 202510.1510.689.9010.6310.638.14%1,402,564
Oct 14, 20259.259.909.029.839.831.34%878,419
Oct 13, 20258.749.778.729.709.7011.37%1,189,587
Oct 10, 20258.708.948.548.718.711.28%885,890
Oct 9, 20258.819.118.488.608.600.58%1,023,476
Oct 8, 20258.088.608.088.558.556.48%1,038,412
Oct 7, 20258.248.407.728.038.03-1.83%728,227
Oct 6, 20257.878.207.648.188.185.68%837,305
Oct 3, 20257.948.447.447.747.74-2.76%1,131,003
Oct 2, 20258.158.157.547.967.96-1.97%983,368
Oct 1, 20257.948.157.838.128.121.25%537,195
Sep 30, 20257.498.127.498.028.026.37%962,310
Sep 29, 20257.557.917.357.547.541.62%827,737
Sep 26, 20257.377.627.167.427.421.50%646,712
Sep 25, 20257.237.416.787.317.310.41%1,369,808
Sep 24, 20257.257.737.127.287.280.69%1,052,499
Sep 23, 20256.827.576.727.237.236.01%1,188,259
Sep 22, 20256.646.966.196.826.824.12%782,335
Sep 19, 20256.286.786.136.556.556.50%1,772,675
Sep 18, 20256.256.355.966.156.15-0.65%511,456
Sep 17, 20255.696.285.626.196.198.41%988,426
Sep 16, 20255.926.205.615.715.71-3.71%650,601
Sep 15, 20256.196.325.815.935.93-4.35%650,994
Sep 12, 20256.266.415.776.206.20-1.74%644,250
Sep 11, 20256.156.406.106.316.313.44%225,939
Sep 10, 20256.256.306.076.106.10-1.61%385,216
Sep 9, 20256.276.396.026.206.20-344,694
Sep 8, 20256.006.215.876.206.205.44%282,589
Sep 5, 20255.936.025.735.885.88-0.34%282,713
Sep 4, 20256.356.355.825.905.90-6.35%516,577
Sep 3, 20256.246.466.226.306.300.32%469,732
Sep 2, 20256.246.406.176.286.28-2.64%437,731
Aug 29, 20256.666.706.296.456.45-3.15%434,367
Aug 28, 20256.426.906.356.666.664.55%586,342
Aug 27, 20256.326.536.326.376.370.16%226,601
Aug 26, 20256.456.736.306.366.36-0.63%675,485
Aug 25, 20256.466.496.196.406.40-1.54%475,725
Aug 22, 20255.906.535.806.506.5010.36%700,374
Aug 21, 20256.406.525.875.895.89-9.24%615,765
Aug 20, 20256.276.786.126.496.494.01%1,162,422
Aug 19, 20256.346.496.116.246.24-1.27%715,264
Aug 18, 20256.256.506.226.326.321.04%597,013
Aug 15, 20256.316.426.176.266.260.24%526,730
Aug 14, 20257.187.186.016.246.24-14.52%1,633,538
Aug 13, 20256.767.476.557.307.308.79%1,947,912