AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
1.945
-0.175 (-8.25%)
Feb 12, 2026, 1:38 PM EST - Market open
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.11 | 2.12 | 2.00 | 2.03 | - | -4.25% | 259,903 |
| 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 |
| Jan 12, 2026 | 2.25 | 2.73 | 2.18 | 2.50 | 2.50 | 10.62% | 4,249,535 |
| Jan 9, 2026 | 2.26 | 2.46 | 2.09 | 2.26 | 2.26 | 1.80% | 3,024,836 |
| Jan 8, 2026 | 2.15 | 2.30 | 2.11 | 2.22 | 2.22 | 3.26% | 940,151 |
| Jan 7, 2026 | 2.16 | 2.27 | 2.07 | 2.15 | 2.15 | - | 765,036 |
| Jan 6, 2026 | 2.00 | 2.18 | 1.97 | 2.15 | 2.15 | 8.04% | 1,053,826 |
| Jan 5, 2026 | 1.84 | 2.00 | 1.83 | 1.99 | 1.99 | 7.57% | 412,202 |
| Jan 2, 2026 | 2.03 | 2.03 | 1.84 | 1.85 | 1.85 | -6.57% | 503,619 |
| Dec 31, 2025 | 1.98 | 2.04 | 1.94 | 1.98 | 1.98 | 0.51% | 549,827 |
| Dec 30, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.01% | 426,671 |
| Dec 29, 2025 | 2.03 | 2.09 | 1.94 | 1.99 | 1.99 | -1.97% | 694,598 |
| Dec 26, 2025 | 2.13 | 2.24 | 2.02 | 2.03 | 2.03 | -6.45% | 1,026,897 |
| Dec 24, 2025 | 2.10 | 2.24 | 2.10 | 2.17 | 2.17 | 2.36% | 370,192 |
| Dec 23, 2025 | 2.11 | 2.20 | 2.07 | 2.12 | 2.12 | -1.40% | 537,665 |
| Dec 22, 2025 | 2.18 | 2.24 | 2.11 | 2.15 | 2.15 | -1.83% | 539,456 |
| Dec 19, 2025 | 2.18 | 2.36 | 2.17 | 2.19 | 2.19 | 1.39% | 651,311 |
| Dec 18, 2025 | 2.31 | 2.34 | 2.11 | 2.16 | 2.16 | -2.92% | 505,444 |
| Dec 17, 2025 | 2.57 | 2.58 | 2.22 | 2.23 | 2.23 | -13.42% | 718,452 |
| Dec 16, 2025 | 2.57 | 2.61 | 2.41 | 2.57 | 2.57 | -2.28% | 394,078 |
| Dec 15, 2025 | 2.57 | 2.71 | 2.46 | 2.63 | 2.63 | 1.15% | 618,089 |
| Dec 12, 2025 | 3.03 | 3.08 | 2.54 | 2.60 | 2.60 | -14.47% | 834,152 |
| Dec 11, 2025 | 3.00 | 3.13 | 2.79 | 3.04 | 3.04 | 0.66% | 566,434 |
| Dec 10, 2025 | 2.99 | 3.06 | 2.87 | 3.02 | 3.02 | 1.68% | 648,656 |
| Dec 9, 2025 | 2.80 | 3.01 | 2.69 | 2.97 | 2.97 | 7.22% | 582,122 |
| Dec 8, 2025 | 3.05 | 3.06 | 2.72 | 2.77 | 2.77 | -8.88% | 767,846 |
| Dec 5, 2025 | 3.36 | 3.36 | 3.02 | 3.04 | 3.04 | -9.52% | 723,053 |
| Dec 4, 2025 | 3.36 | 3.52 | 3.21 | 3.36 | 3.36 | -0.30% | 637,324 |
| Dec 3, 2025 | 3.45 | 3.50 | 3.22 | 3.37 | 3.37 | -2.03% | 635,329 |
| Dec 2, 2025 | 3.34 | 3.45 | 3.15 | 3.44 | 3.44 | 2.38% | 729,268 |