AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
1.820
+0.090 (5.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed

AirSculpt Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.721.861.691.821.825.20%91,077
Apr 23, 20251.771.841.701.731.732.37%105,120
Apr 22, 20251.761.771.661.691.69-0.59%114,473
Apr 21, 20251.651.721.531.701.70-130,903
Apr 17, 20251.571.711.561.701.706.92%117,654
Apr 16, 20251.641.771.541.591.59-5.36%396,117
Apr 15, 20251.761.781.621.681.68-5.35%472,130
Apr 14, 20251.871.871.691.781.78-2.47%379,683
Apr 11, 20251.811.891.801.821.821.11%116,206
Apr 10, 20251.962.081.801.801.80-12.62%167,039
Apr 9, 20251.762.221.722.062.0614.44%401,908
Apr 8, 20252.032.061.791.801.80-6.74%364,867
Apr 7, 20251.902.211.771.931.93-2.53%502,653
Apr 4, 20251.851.991.651.981.980.25%295,121
Apr 3, 20251.892.061.841.981.98-5.95%244,839
Apr 2, 20252.072.152.012.102.10-2.10%612,817
Apr 1, 20252.262.262.052.152.15-8.14%914,752
Mar 31, 20252.202.392.102.342.341.97%199,630
Mar 28, 20252.472.522.242.292.29-8.03%207,096
Mar 27, 20252.542.592.482.492.49-3.11%85,577
Mar 26, 20252.622.682.522.572.57-2.65%109,670
Mar 25, 20252.762.912.622.642.64-3.65%211,121
Mar 24, 20252.712.872.672.742.743.59%307,507
Mar 21, 20252.772.792.582.652.65-5.87%372,129
Mar 20, 20252.973.022.692.812.81-6.02%325,635
Mar 19, 20252.603.042.602.992.9915.44%293,250
Mar 18, 20252.572.632.402.592.59-1.52%728,036
Mar 17, 20252.972.972.562.632.63-8.04%882,935
Mar 14, 20252.543.322.432.862.86-2.72%1,211,955
Mar 13, 20253.153.272.882.942.94-6.07%454,276
Mar 12, 20252.963.292.963.133.136.46%164,524
Mar 11, 20253.323.322.912.942.94-11.45%361,231
Mar 10, 20253.293.683.233.323.32-2.21%315,024
Mar 7, 20253.914.003.383.403.40-13.61%361,284
Mar 6, 20253.934.103.763.933.93-2.24%61,172
Mar 5, 20253.964.073.804.024.021.77%115,774
Mar 4, 20253.964.323.723.953.95-2.47%140,525
Mar 3, 20254.554.604.014.054.05-10.69%71,337
Feb 28, 20254.454.574.224.544.541.45%188,857
Feb 27, 20254.424.684.384.474.47-0.45%66,673
Feb 26, 20254.684.794.434.494.49-4.06%86,324
Feb 25, 20254.694.694.514.684.68-59,245
Feb 24, 20255.435.644.674.684.68-12.11%181,811
Feb 21, 20255.935.935.235.335.33-8.66%183,328
Feb 20, 20255.676.085.515.835.830.87%77,665
Feb 19, 20255.835.935.735.785.78-1.87%92,323
Feb 18, 20255.836.035.785.895.892.17%81,977
Feb 14, 20255.956.135.715.775.77-3.92%152,209
Feb 13, 20255.746.075.746.006.005.45%79,760
Feb 12, 20255.255.865.255.695.695.37%145,421