AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
2.770
-0.050 (-1.77%)
Mar 25, 2026, 12:31 PM EDT - Market open
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.88 | 2.90 | 2.68 | 2.74 | - | -2.84% | 1,037,543 |
| Mar 24, 2026 | 2.69 | 2.99 | 2.66 | 2.82 | 2.82 | 1.44% | 1,386,168 |
| Mar 23, 2026 | 2.74 | 3.20 | 2.55 | 2.78 | 2.78 | 4.91% | 3,768,080 |
| Mar 20, 2026 | 2.76 | 3.13 | 2.61 | 2.65 | 2.65 | -2.57% | 4,800,118 |
| Mar 19, 2026 | 2.69 | 2.84 | 2.46 | 2.72 | 2.72 | -2.51% | 2,264,735 |
| Mar 18, 2026 | 2.68 | 2.98 | 2.54 | 2.79 | 2.79 | 3.72% | 2,736,657 |
| Mar 17, 2026 | 2.88 | 2.92 | 2.29 | 2.69 | 2.69 | -4.10% | 5,718,305 |
| Mar 16, 2026 | 2.87 | 3.26 | 2.49 | 2.81 | 2.81 | 51.62% | 76,803,771 |
| Mar 13, 2026 | 2.21 | 2.21 | 1.84 | 1.85 | 1.85 | -15.14% | 925,798 |
| Mar 12, 2026 | 2.24 | 2.30 | 2.13 | 2.18 | 2.18 | -3.54% | 1,132,021 |
| Mar 11, 2026 | 1.94 | 2.28 | 1.93 | 2.26 | 2.26 | 17.71% | 977,151 |
| Mar 10, 2026 | 2.02 | 2.13 | 1.82 | 1.92 | 1.92 | -6.80% | 1,107,300 |
| Mar 9, 2026 | 2.12 | 2.12 | 1.78 | 2.06 | 2.06 | -1.44% | 1,791,361 |
| Mar 6, 2026 | 1.87 | 2.14 | 1.82 | 2.09 | 2.09 | 12.97% | 804,828 |
| Mar 5, 2026 | 1.95 | 2.09 | 1.83 | 1.85 | 1.85 | 0.82% | 858,254 |
| Mar 4, 2026 | 1.73 | 1.91 | 1.72 | 1.84 | 1.84 | 5.76% | 448,172 |
| Mar 3, 2026 | 1.62 | 1.80 | 1.52 | 1.74 | 1.74 | 1.46% | 1,082,771 |
| Mar 2, 2026 | 1.56 | 1.75 | 1.51 | 1.71 | 1.71 | 8.23% | 776,248 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.57 | 1.58 | 1.58 | -9.20% | 462,369 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.66 | 1.74 | 1.74 | -3.33% | 494,512 |
| Feb 25, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | 4.35% | 353,268 |
| Feb 24, 2026 | 1.66 | 1.79 | 1.66 | 1.73 | 1.73 | 4.55% | 580,207 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.62 | 1.65 | 1.65 | -12.23% | 610,972 |
| Feb 20, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | 1.88 | 0.53% | 585,472 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 225,995 |
| Feb 18, 2026 | 1.84 | 2.04 | 1.81 | 1.89 | 1.89 | 5.00% | 495,651 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -4.76% | 331,609 |
| Feb 13, 2026 | 1.93 | 2.04 | 1.88 | 1.89 | 1.89 | -2.58% | 428,459 |
| Feb 12, 2026 | 2.11 | 2.12 | 1.94 | 1.94 | 1.94 | -8.49% | 454,279 |
| Feb 11, 2026 | 2.14 | 2.16 | 1.95 | 2.12 | 2.12 | -2.30% | 785,487 |
| Feb 10, 2026 | 2.25 | 2.34 | 2.17 | 2.17 | 2.17 | -2.25% | 466,427 |
| Feb 9, 2026 | 2.25 | 2.33 | 2.10 | 2.22 | 2.22 | -2.20% | 612,877 |
| Feb 6, 2026 | 1.96 | 2.36 | 1.95 | 2.27 | 2.27 | 17.62% | 976,266 |
| Feb 5, 2026 | 2.16 | 2.17 | 1.86 | 1.93 | 1.93 | -12.67% | 1,236,367 |
| Feb 4, 2026 | 2.43 | 2.46 | 2.12 | 2.21 | 2.21 | -10.16% | 1,137,194 |
| Feb 3, 2026 | 2.57 | 2.62 | 2.34 | 2.46 | 2.46 | -4.65% | 872,451 |
| Feb 2, 2026 | 2.94 | 2.96 | 2.50 | 2.58 | 2.58 | -13.13% | 1,228,508 |
| Jan 30, 2026 | 2.82 | 3.07 | 2.63 | 2.97 | 2.97 | 2.41% | 1,255,033 |
| Jan 29, 2026 | 2.90 | 2.99 | 2.83 | 2.90 | 2.90 | -0.17% | 742,532 |
| Jan 28, 2026 | 3.16 | 3.29 | 2.80 | 2.91 | 2.91 | -6.89% | 1,382,731 |
| Jan 27, 2026 | 3.03 | 3.15 | 2.69 | 3.12 | 3.12 | 2.97% | 2,310,149 |
| Jan 26, 2026 | 2.79 | 3.08 | 2.73 | 3.03 | 3.03 | 8.99% | 1,391,693 |
| Jan 23, 2026 | 2.92 | 2.96 | 2.73 | 2.78 | 2.78 | -4.47% | 930,806 |
| Jan 22, 2026 | 3.01 | 3.15 | 2.80 | 2.91 | 2.91 | -1.36% | 2,508,244 |
| Jan 21, 2026 | 2.76 | 3.07 | 2.64 | 2.95 | 2.95 | 6.12% | 3,481,460 |
| Jan 20, 2026 | 2.33 | 3.01 | 2.31 | 2.78 | 2.78 | 14.40% | 4,658,128 |
| Jan 16, 2026 | 2.21 | 2.60 | 2.15 | 2.43 | 2.43 | 9.46% | 2,203,303 |
| Jan 15, 2026 | 2.33 | 2.34 | 2.19 | 2.22 | 2.22 | -3.06% | 1,101,867 |
| Jan 14, 2026 | 2.38 | 2.50 | 2.24 | 2.29 | 2.29 | -4.58% | 1,770,352 |
| Jan 13, 2026 | 2.50 | 2.59 | 2.28 | 2.40 | 2.40 | -4.00% | 1,181,986 |