AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
5.33
-0.51 (-8.66%)
At close: Feb 21, 2025, 4:00 PM
5.25
-0.08 (-1.41%)
After-hours: Feb 21, 2025, 6:33 PM EST
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.93 | 5.93 | 5.23 | 5.33 | 5.33 | -8.66% | 183,328 |
| Feb 20, 2025 | 5.67 | 6.08 | 5.51 | 5.83 | 5.83 | 0.87% | 77,665 |
| Feb 19, 2025 | 5.83 | 5.93 | 5.73 | 5.78 | 5.78 | -1.87% | 92,323 |
| Feb 18, 2025 | 5.83 | 6.03 | 5.78 | 5.89 | 5.89 | 2.17% | 81,977 |
| Feb 14, 2025 | 5.95 | 6.13 | 5.71 | 5.77 | 5.77 | -3.92% | 152,209 |
| Feb 13, 2025 | 5.74 | 6.07 | 5.74 | 6.00 | 6.00 | 5.45% | 79,760 |
| Feb 12, 2025 | 5.25 | 5.86 | 5.25 | 5.69 | 5.69 | 5.37% | 145,421 |
| Feb 11, 2025 | 5.31 | 5.56 | 5.26 | 5.40 | 5.40 | -0.92% | 143,323 |
| Feb 10, 2025 | 5.41 | 5.62 | 5.25 | 5.45 | 5.45 | 2.06% | 104,475 |
| Feb 7, 2025 | 5.51 | 5.75 | 5.31 | 5.34 | 5.34 | -3.09% | 84,794 |
| Feb 6, 2025 | 5.81 | 6.07 | 5.51 | 5.51 | 5.51 | -5.16% | 88,501 |
| Feb 5, 2025 | 5.69 | 5.95 | 5.46 | 5.81 | 5.81 | 4.12% | 172,785 |
| Feb 4, 2025 | 4.90 | 5.62 | 4.84 | 5.58 | 5.58 | 13.41% | 200,856 |
| Feb 3, 2025 | 4.75 | 5.21 | 4.64 | 4.92 | 4.92 | 2.71% | 226,173 |
| Jan 31, 2025 | 4.86 | 5.30 | 4.77 | 4.79 | 4.79 | -1.24% | 282,422 |
| Jan 30, 2025 | 4.83 | 4.98 | 4.79 | 4.85 | 4.85 | 1.89% | 114,709 |
| Jan 29, 2025 | 4.60 | 4.96 | 4.60 | 4.76 | 4.76 | - | 61,545 |
| Jan 28, 2025 | 4.78 | 5.19 | 4.71 | 4.76 | 4.76 | 0.21% | 152,872 |
| Jan 27, 2025 | 5.03 | 5.04 | 4.66 | 4.75 | 4.75 | -7.05% | 160,144 |
| Jan 24, 2025 | 5.25 | 5.35 | 5.10 | 5.11 | 5.11 | -2.85% | 94,704 |
| Jan 23, 2025 | 4.98 | 5.29 | 4.98 | 5.26 | 5.26 | 3.75% | 138,492 |
| Jan 22, 2025 | 5.29 | 5.40 | 5.04 | 5.07 | 5.07 | -4.16% | 212,500 |
| Jan 21, 2025 | 5.40 | 5.40 | 4.82 | 5.29 | 5.29 | -0.75% | 335,058 |
| Jan 17, 2025 | 4.91 | 5.35 | 4.85 | 5.33 | 5.33 | 8.11% | 208,094 |
| Jan 16, 2025 | 5.01 | 5.07 | 4.83 | 4.93 | 4.93 | -1.40% | 104,939 |
| Jan 15, 2025 | 5.09 | 5.15 | 4.66 | 5.00 | 5.00 | 1.63% | 180,562 |
| Jan 14, 2025 | 4.79 | 4.99 | 4.45 | 4.92 | 4.92 | 2.71% | 263,082 |
| Jan 13, 2025 | 4.05 | 5.06 | 3.83 | 4.79 | 4.79 | -19.90% | 939,842 |
| Jan 10, 2025 | 5.94 | 6.16 | 5.91 | 5.98 | 5.98 | -0.83% | 181,981 |
| Jan 8, 2025 | 6.27 | 6.27 | 5.79 | 6.03 | 6.03 | -0.33% | 145,259 |
| Jan 7, 2025 | 6.00 | 6.22 | 5.95 | 6.05 | 6.05 | 1.17% | 175,673 |
| Jan 6, 2025 | 5.76 | 6.26 | 5.76 | 5.98 | 5.98 | 2.22% | 341,717 |
| Jan 3, 2025 | 5.57 | 6.02 | 5.45 | 5.85 | 5.85 | 7.93% | 275,233 |
| Jan 2, 2025 | 5.23 | 5.60 | 5.23 | 5.42 | 5.42 | 4.43% | 305,403 |
| Dec 31, 2024 | 5.60 | 5.61 | 5.15 | 5.19 | 5.19 | -5.64% | 487,640 |
| Dec 30, 2024 | 5.58 | 5.58 | 5.04 | 5.50 | 5.50 | -1.43% | 341,926 |
| Dec 27, 2024 | 5.59 | 5.68 | 5.18 | 5.58 | 5.58 | -1.06% | 133,879 |
| Dec 26, 2024 | 5.42 | 5.65 | 5.37 | 5.64 | 5.64 | 3.68% | 313,869 |
| Dec 24, 2024 | 5.41 | 5.67 | 5.22 | 5.44 | 5.44 | 0.55% | 215,990 |
| Dec 23, 2024 | 5.55 | 5.59 | 5.33 | 5.41 | 5.41 | 1.12% | 159,394 |
| Dec 20, 2024 | 5.41 | 5.82 | 5.34 | 5.35 | 5.35 | -2.55% | 338,190 |
| Dec 19, 2024 | 5.87 | 5.97 | 5.35 | 5.49 | 5.49 | -6.15% | 335,139 |
| Dec 18, 2024 | 6.29 | 6.49 | 5.82 | 5.85 | 5.85 | -7.00% | 286,513 |
| Dec 17, 2024 | 6.22 | 6.60 | 6.01 | 6.29 | 6.29 | 5.18% | 294,132 |
| Dec 16, 2024 | 5.65 | 6.17 | 5.62 | 5.98 | 5.98 | 5.28% | 368,758 |
| Dec 13, 2024 | 5.85 | 5.85 | 5.58 | 5.68 | 5.68 | -3.40% | 169,097 |
| Dec 12, 2024 | 6.07 | 6.07 | 5.82 | 5.88 | 5.88 | -4.39% | 221,789 |
| Dec 11, 2024 | 6.61 | 6.64 | 6.12 | 6.15 | 6.15 | -5.67% | 249,800 |
| Dec 10, 2024 | 6.59 | 6.84 | 6.33 | 6.52 | 6.52 | 4.65% | 136,297 |
| Dec 9, 2024 | 6.55 | 7.09 | 6.07 | 6.23 | 6.23 | -3.86% | 253,362 |
| Dec 6, 2024 | 7.10 | 7.19 | 6.45 | 6.48 | 6.48 | -8.35% | 266,617 |
| Dec 5, 2024 | 7.37 | 7.65 | 7.04 | 7.07 | 7.07 | -4.33% | 319,256 |
| Dec 4, 2024 | 7.65 | 7.65 | 7.11 | 7.39 | 7.39 | -1.60% | 184,465 |
| Dec 3, 2024 | 6.91 | 7.51 | 6.79 | 7.51 | 7.51 | 8.53% | 165,435 |
| Dec 2, 2024 | 6.91 | 6.96 | 6.64 | 6.92 | 6.92 | 1.32% | 179,276 |
| Nov 29, 2024 | 6.64 | 6.97 | 6.64 | 6.83 | 6.83 | 2.94% | 72,278 |
| Nov 27, 2024 | 6.75 | 6.87 | 6.34 | 6.64 | 6.64 | 1.14% | 370,355 |
| Nov 26, 2024 | 7.20 | 7.20 | 6.22 | 6.56 | 6.56 | -9.39% | 534,695 |
| Nov 25, 2024 | 7.14 | 7.35 | 7.03 | 7.24 | 7.24 | 3.43% | 111,236 |
| Nov 22, 2024 | 6.84 | 7.09 | 6.61 | 7.00 | 7.00 | 3.24% | 117,456 |
| Nov 21, 2024 | 6.49 | 7.00 | 6.39 | 6.78 | 6.78 | 6.77% | 130,363 |
| Nov 20, 2024 | 6.36 | 6.52 | 6.16 | 6.35 | 6.35 | -0.39% | 125,966 |
| Nov 19, 2024 | 6.01 | 6.48 | 5.91 | 6.38 | 6.38 | 8.42% | 227,314 |
| Nov 18, 2024 | 6.51 | 6.60 | 5.54 | 5.88 | 5.88 | -9.68% | 557,820 |
| Nov 15, 2024 | 6.86 | 6.92 | 6.40 | 6.51 | 6.51 | -6.47% | 354,843 |
| Nov 14, 2024 | 7.59 | 7.70 | 6.90 | 6.96 | 6.96 | -6.07% | 273,168 |
| Nov 13, 2024 | 7.87 | 8.07 | 7.13 | 7.41 | 7.41 | -7.14% | 253,585 |
| Nov 12, 2024 | 8.27 | 8.38 | 7.62 | 7.98 | 7.98 | -4.20% | 219,579 |
| Nov 11, 2024 | 8.88 | 9.20 | 8.24 | 8.33 | 8.33 | -4.03% | 305,233 |
| Nov 8, 2024 | 7.79 | 8.88 | 7.73 | 8.68 | 8.68 | 20.72% | 590,455 |
| Nov 7, 2024 | 7.65 | 7.83 | 7.12 | 7.19 | 7.19 | -6.14% | 117,659 |
| Nov 6, 2024 | 7.00 | 7.81 | 7.00 | 7.66 | 7.66 | 12.81% | 265,163 |
| Nov 5, 2024 | 6.74 | 6.98 | 6.73 | 6.79 | 6.79 | 1.49% | 75,771 |
| Nov 4, 2024 | 6.05 | 7.00 | 6.05 | 6.69 | 6.69 | 14.16% | 261,696 |
| Nov 1, 2024 | 5.76 | 5.94 | 5.74 | 5.86 | 5.86 | 2.99% | 28,932 |
| Oct 31, 2024 | 5.92 | 5.92 | 5.68 | 5.69 | 5.69 | -3.23% | 43,209 |
| Oct 30, 2024 | 6.14 | 6.17 | 5.69 | 5.88 | 5.88 | -4.39% | 189,574 |
| Oct 29, 2024 | 5.62 | 6.19 | 5.49 | 6.15 | 6.15 | 6.22% | 188,012 |
| Oct 28, 2024 | 5.76 | 6.05 | 5.65 | 5.79 | 5.79 | 1.40% | 331,346 |
| Oct 25, 2024 | 5.67 | 5.93 | 5.66 | 5.71 | 5.71 | 1.96% | 47,582 |
| Oct 24, 2024 | 5.38 | 5.85 | 5.35 | 5.60 | 5.60 | 5.26% | 84,597 |
| Oct 23, 2024 | 5.75 | 5.84 | 5.29 | 5.32 | 5.32 | -7.80% | 76,520 |
| Oct 22, 2024 | 5.69 | 5.91 | 5.69 | 5.77 | 5.77 | 1.05% | 39,951 |
| Oct 21, 2024 | 5.85 | 6.11 | 5.68 | 5.71 | 5.71 | -3.71% | 149,991 |
| Oct 18, 2024 | 5.83 | 6.14 | 5.81 | 5.93 | 5.93 | 2.07% | 120,242 |
| Oct 17, 2024 | 5.76 | 6.15 | 5.56 | 5.81 | 5.81 | -0.17% | 242,798 |
| Oct 16, 2024 | 5.80 | 5.92 | 5.72 | 5.82 | 5.82 | 2.28% | 32,434 |
| Oct 15, 2024 | 5.49 | 5.72 | 5.11 | 5.69 | 5.69 | 0.18% | 137,245 |
| Oct 14, 2024 | 5.46 | 6.16 | 5.37 | 5.68 | 5.68 | 5.58% | 190,359 |
| Oct 11, 2024 | 5.30 | 5.39 | 5.18 | 5.38 | 5.38 | 2.09% | 55,274 |
| Oct 10, 2024 | 5.14 | 5.40 | 5.08 | 5.27 | 5.27 | 0.19% | 52,700 |
| Oct 9, 2024 | 5.10 | 5.26 | 4.94 | 5.26 | 5.26 | 2.94% | 111,840 |
| Oct 8, 2024 | 4.71 | 5.55 | 4.67 | 5.11 | 5.11 | 9.66% | 178,231 |
| Oct 7, 2024 | 4.95 | 4.95 | 4.62 | 4.66 | 4.66 | -5.86% | 43,665 |
| Oct 4, 2024 | 4.94 | 5.07 | 4.83 | 4.95 | 4.95 | 3.34% | 58,523 |
| Oct 3, 2024 | 4.86 | 4.95 | 4.60 | 4.79 | 4.79 | -2.84% | 65,800 |
| Oct 2, 2024 | 4.66 | 5.02 | 4.53 | 4.93 | 4.93 | 3.79% | 80,251 |
| Oct 1, 2024 | 5.11 | 5.11 | 4.36 | 4.75 | 4.75 | -6.31% | 342,640 |
| Sep 30, 2024 | 5.46 | 5.49 | 5.05 | 5.07 | 5.07 | -5.76% | 120,931 |
| Sep 27, 2024 | 5.73 | 5.95 | 5.37 | 5.38 | 5.38 | -3.76% | 104,485 |