AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
1.880
-0.080 (-4.08%)
At close: Sep 28, 2026, 4:00 PM EDT
1.900
+0.020 (1.06%)
After-hours: Sep 28, 2026, 5:50 PM EDT
AirSculpt Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.91 | 1.96 | 1.85 | 1.88 | 1.88 | -4.08% | 788,447 |
| Sep 25, 2026 | 2.09 | 2.11 | 1.94 | 1.96 | 1.96 | -3.45% | 682,429 |
| Sep 24, 2026 | 2.13 | 2.15 | 1.88 | 2.03 | 2.03 | -6.02% | 1,691,246 |
| Sep 23, 2026 | 2.53 | 2.53 | 2.14 | 2.16 | 2.16 | -14.62% | 727,803 |
| Sep 22, 2026 | 2.44 | 2.55 | 2.39 | 2.53 | 2.53 | 4.12% | 698,692 |
| Sep 21, 2026 | 2.34 | 2.46 | 2.34 | 2.43 | 2.43 | 5.19% | 1,083,344 |
| Sep 18, 2026 | 2.29 | 2.32 | 2.21 | 2.31 | 2.31 | 0.43% | 1,058,890 |
| Sep 17, 2026 | 2.15 | 2.32 | 2.11 | 2.30 | 2.30 | 9.26% | 711,967 |
| Sep 16, 2026 | 2.13 | 2.16 | 2.06 | 2.11 | 2.11 | -1.17% | 738,240 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.10 | 2.13 | 2.13 | -10.50% | 1,107,840 |
| Sep 14, 2026 | 2.40 | 2.43 | 2.37 | 2.38 | 2.38 | -1.65% | 571,818 |
| Sep 11, 2026 | 2.44 | 2.49 | 2.36 | 2.42 | 2.42 | 0.83% | 893,833 |
| Sep 10, 2026 | 2.57 | 2.60 | 2.39 | 2.40 | 2.40 | -8.05% | 778,601 |
| Sep 9, 2026 | 2.69 | 2.72 | 2.55 | 2.61 | 2.61 | -3.51% | 612,135 |
| Sep 8, 2026 | 2.79 | 3.00 | 2.68 | 2.71 | 2.71 | -3.22% | 1,670,122 |
| Sep 4, 2026 | 2.51 | 2.88 | 2.51 | 2.80 | 2.80 | 10.04% | 1,585,543 |
| Sep 3, 2026 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | 3.25% | 813,013 |
| Sep 2, 2026 | 2.43 | 2.49 | 2.42 | 2.46 | 2.46 | 1.44% | 657,811 |
| Sep 1, 2026 | 2.48 | 2.56 | 2.40 | 2.43 | 2.43 | -3.77% | 653,113 |
| Aug 31, 2026 | 2.54 | 2.59 | 2.49 | 2.52 | 2.52 | -3.08% | 678,049 |
| Aug 28, 2026 | 2.59 | 2.73 | 2.48 | 2.60 | 2.60 | -0.38% | 1,107,924 |
| Aug 27, 2026 | 2.72 | 2.87 | 2.60 | 2.61 | 2.61 | -4.04% | 684,875 |
| Aug 26, 2026 | 2.63 | 2.77 | 2.61 | 2.72 | 2.72 | 1.87% | 833,203 |
| Aug 25, 2026 | 2.64 | 2.72 | 2.57 | 2.67 | 2.67 | 1.14% | 867,677 |
| Aug 24, 2026 | 2.74 | 2.74 | 2.62 | 2.64 | 2.64 | -3.65% | 479,734 |
| Aug 21, 2026 | 2.71 | 2.84 | 2.66 | 2.74 | 2.74 | 2.62% | 662,100 |
| Aug 20, 2026 | 2.79 | 2.89 | 2.66 | 2.67 | 2.67 | -4.98% | 707,734 |
| Aug 19, 2026 | 2.71 | 2.86 | 2.58 | 2.81 | 2.81 | 4.27% | 1,113,241 |
| Aug 18, 2026 | 3.01 | 3.03 | 2.69 | 2.70 | 2.70 | -12.64% | 1,126,456 |
| Aug 17, 2026 | 3.40 | 3.46 | 2.96 | 3.09 | 3.09 | -10.06% | 1,042,927 |
| Aug 14, 2026 | 3.37 | 3.49 | 3.33 | 3.43 | 3.43 | 1.48% | 1,048,624 |
| Aug 13, 2026 | 3.24 | 3.54 | 3.24 | 3.38 | 3.38 | 4.00% | 1,553,472 |
| Aug 12, 2026 | 3.22 | 3.32 | 2.97 | 3.25 | 3.25 | 1.09% | 1,382,226 |
| Aug 11, 2026 | 2.96 | 3.40 | 2.84 | 3.22 | 3.22 | 16.91% | 2,232,321 |
| Aug 10, 2026 | 2.87 | 3.12 | 2.50 | 2.75 | 2.75 | -45.11% | 4,055,214 |
| Aug 7, 2026 | 4.78 | 5.20 | 4.78 | 5.01 | 5.01 | 5.03% | 714,513 |
| Aug 6, 2026 | 4.92 | 5.03 | 4.71 | 4.77 | 4.77 | -3.64% | 444,352 |
| Aug 5, 2026 | 4.90 | 5.04 | 4.89 | 4.95 | 4.95 | -0.20% | 259,918 |
| Aug 4, 2026 | 4.93 | 5.05 | 4.90 | 4.96 | 4.96 | 1.64% | 439,353 |
| Aug 3, 2026 | 4.81 | 4.92 | 4.68 | 4.88 | 4.88 | 1.46% | 213,082 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.55 | 4.81 | 4.81 | -0.82% | 357,186 |
| Jul 30, 2026 | 4.44 | 4.92 | 4.43 | 4.85 | 4.85 | 11.37% | 329,195 |
| Jul 29, 2026 | 4.64 | 4.66 | 4.33 | 4.36 | 4.36 | -6.55% | 426,143 |
| Jul 28, 2026 | 4.69 | 4.70 | 4.21 | 4.66 | 4.66 | -0.64% | 439,296 |
| Jul 27, 2026 | 4.69 | 4.81 | 4.51 | 4.69 | 4.69 | 1.74% | 303,782 |
| Jul 24, 2026 | 4.71 | 4.75 | 4.55 | 4.61 | 4.61 | -1.28% | 266,423 |
| Jul 23, 2026 | 4.71 | 4.80 | 4.62 | 4.67 | 4.67 | -3.11% | 310,334 |
| Jul 22, 2026 | 4.86 | 4.95 | 4.74 | 4.82 | 4.82 | -0.82% | 298,726 |
| Jul 21, 2026 | 5.02 | 5.10 | 4.81 | 4.86 | 4.86 | 1.67% | 458,238 |
| Jul 20, 2026 | 4.52 | 4.96 | 4.48 | 4.78 | 4.78 | 7.42% | 647,188 |