AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
6.20
+0.05 (0.81%)
At close: Aug 7, 2025, 4:00 PM
6.18
-0.02 (-0.32%)
After-hours: Aug 7, 2025, 7:17 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.29 | 6.43 | 6.11 | 6.20 | 6.20 | 0.81% | 429,303 |
| Aug 6, 2025 | 6.02 | 6.20 | 5.90 | 6.15 | 6.15 | 2.16% | 545,526 |
| Aug 5, 2025 | 6.06 | 6.19 | 5.90 | 6.02 | 6.02 | -0.17% | 451,232 |
| Aug 4, 2025 | 6.02 | 6.39 | 6.00 | 6.03 | 6.03 | 1.94% | 1,054,388 |
| Aug 1, 2025 | 5.50 | 6.17 | 5.16 | 5.92 | 5.92 | -10.51% | 2,614,105 |
| Jul 31, 2025 | 6.14 | 6.65 | 6.12 | 6.61 | 6.61 | 7.65% | 1,209,505 |
| Jul 30, 2025 | 6.20 | 6.48 | 6.04 | 6.14 | 6.14 | -0.97% | 510,109 |
| Jul 29, 2025 | 6.33 | 6.72 | 6.19 | 6.20 | 6.20 | -2.21% | 729,454 |
| Jul 28, 2025 | 6.66 | 6.68 | 6.15 | 6.34 | 6.34 | -2.01% | 639,381 |
| Jul 25, 2025 | 6.34 | 6.61 | 6.26 | 6.47 | 6.47 | 2.86% | 540,072 |
| Jul 24, 2025 | 6.46 | 6.76 | 6.27 | 6.29 | 6.29 | -2.48% | 529,637 |
| Jul 23, 2025 | 6.49 | 6.71 | 6.00 | 6.45 | 6.45 | 2.22% | 1,750,508 |
| Jul 22, 2025 | 5.69 | 6.38 | 5.58 | 6.31 | 6.31 | 12.48% | 1,040,968 |
| Jul 21, 2025 | 5.57 | 5.77 | 5.49 | 5.61 | 5.61 | 0.90% | 404,156 |
| Jul 18, 2025 | 6.04 | 6.16 | 5.56 | 5.56 | 5.56 | -6.24% | 607,462 |
| Jul 17, 2025 | 5.41 | 6.02 | 5.36 | 5.93 | 5.93 | 9.81% | 890,724 |
| Jul 16, 2025 | 5.16 | 5.44 | 5.09 | 5.40 | 5.40 | 5.47% | 348,996 |
| Jul 15, 2025 | 5.29 | 5.43 | 5.07 | 5.12 | 5.12 | -2.29% | 271,161 |
| Jul 14, 2025 | 4.98 | 5.36 | 4.91 | 5.24 | 5.24 | 5.22% | 612,701 |
| Jul 11, 2025 | 4.95 | 5.04 | 4.89 | 4.98 | 4.98 | -0.20% | 406,859 |
| Jul 10, 2025 | 5.15 | 5.15 | 4.75 | 4.99 | 4.99 | - | 901,968 |
| Jul 9, 2025 | 5.41 | 5.43 | 4.93 | 4.99 | 4.99 | -7.08% | 409,253 |
| Jul 8, 2025 | 5.46 | 5.55 | 5.32 | 5.37 | 5.37 | -0.37% | 259,808 |
| Jul 7, 2025 | 5.38 | 5.65 | 5.15 | 5.39 | 5.39 | -0.19% | 492,550 |
| 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 |