AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
5.07
+0.48 (10.46%)
At close: Jun 6, 2025, 4:00 PM
5.01
-0.06 (-1.18%)
After-hours: Jun 6, 2025, 7:05 PM EDT
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.65 | 5.15 | 4.65 | 5.07 | 5.07 | 10.46% | 442,398 |
| 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 |
| Apr 22, 2025 | 1.76 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 114,473 |
| Apr 21, 2025 | 1.65 | 1.72 | 1.53 | 1.70 | 1.70 | - | 130,903 |
| Apr 17, 2025 | 1.57 | 1.71 | 1.56 | 1.70 | 1.70 | 6.92% | 117,654 |
| Apr 16, 2025 | 1.64 | 1.77 | 1.54 | 1.59 | 1.59 | -5.36% | 396,117 |
| Apr 15, 2025 | 1.76 | 1.78 | 1.62 | 1.68 | 1.68 | -5.35% | 472,130 |
| Apr 14, 2025 | 1.87 | 1.87 | 1.69 | 1.78 | 1.78 | -2.47% | 379,683 |
| Apr 11, 2025 | 1.81 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 116,206 |
| Apr 10, 2025 | 1.96 | 2.08 | 1.80 | 1.80 | 1.80 | -12.62% | 167,039 |
| Apr 9, 2025 | 1.76 | 2.22 | 1.72 | 2.06 | 2.06 | 14.44% | 401,908 |
| Apr 8, 2025 | 2.03 | 2.06 | 1.79 | 1.80 | 1.80 | -6.74% | 364,867 |
| Apr 7, 2025 | 1.90 | 2.21 | 1.77 | 1.93 | 1.93 | -2.53% | 502,653 |
| Apr 4, 2025 | 1.85 | 1.99 | 1.65 | 1.98 | 1.98 | 0.25% | 295,121 |
| Apr 3, 2025 | 1.89 | 2.06 | 1.84 | 1.98 | 1.98 | -5.95% | 244,839 |
| Apr 2, 2025 | 2.07 | 2.15 | 2.01 | 2.10 | 2.10 | -2.10% | 612,817 |
| Apr 1, 2025 | 2.26 | 2.26 | 2.05 | 2.15 | 2.15 | -8.14% | 914,752 |
| Mar 31, 2025 | 2.20 | 2.39 | 2.10 | 2.34 | 2.34 | 1.97% | 199,630 |
| Mar 28, 2025 | 2.47 | 2.52 | 2.24 | 2.29 | 2.29 | -8.03% | 207,096 |
| Mar 27, 2025 | 2.54 | 2.59 | 2.48 | 2.49 | 2.49 | -3.11% | 85,577 |