AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
4.180
-0.040 (-0.95%)
Jul 8, 2026, 4:00 PM EDT - Market closed
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.22 | 4.33 | 4.12 | 4.18 | 4.18 | -0.95% | 450,120 |
| Jul 7, 2026 | 4.48 | 4.52 | 4.17 | 4.22 | 4.22 | -5.80% | 414,194 |
| Jul 6, 2026 | 4.53 | 4.77 | 4.43 | 4.48 | 4.48 | -0.88% | 508,081 |
| Jul 2, 2026 | 4.41 | 4.66 | 4.37 | 4.52 | 4.52 | 2.49% | 272,150 |
| Jul 1, 2026 | 4.46 | 4.70 | 4.40 | 4.41 | 4.41 | -2.00% | 462,261 |
| Jun 30, 2026 | 4.50 | 4.56 | 4.42 | 4.50 | 4.50 | -0.44% | 337,418 |
| Jun 29, 2026 | 4.63 | 4.75 | 4.39 | 4.52 | 4.52 | -1.09% | 430,427 |
| Jun 26, 2026 | 4.39 | 4.64 | 4.37 | 4.57 | 4.57 | 3.39% | 1,094,876 |
| Jun 25, 2026 | 4.56 | 4.67 | 4.37 | 4.42 | 4.42 | -2.75% | 636,814 |
| Jun 24, 2026 | 4.56 | 4.64 | 4.47 | 4.55 | 4.55 | -1.20% | 416,206 |
| Jun 23, 2026 | 4.55 | 4.77 | 4.47 | 4.60 | 4.60 | -2.95% | 539,212 |
| Jun 22, 2026 | 4.87 | 4.88 | 4.56 | 4.74 | 4.74 | -4.05% | 523,707 |
| Jun 18, 2026 | 4.94 | 5.09 | 4.89 | 4.94 | 4.94 | 2.70% | 984,595 |
| Jun 17, 2026 | 5.09 | 5.23 | 4.79 | 4.81 | 4.81 | -4.37% | 471,559 |
| Jun 16, 2026 | 5.09 | 5.19 | 5.01 | 5.03 | 5.03 | -0.98% | 453,093 |
| Jun 15, 2026 | 5.49 | 5.52 | 5.05 | 5.08 | 5.08 | -5.05% | 577,878 |
| Jun 12, 2026 | 5.50 | 5.65 | 5.30 | 5.35 | 5.35 | - | 671,795 |
| Jun 11, 2026 | 5.06 | 5.39 | 5.03 | 5.35 | 5.35 | 7.65% | 476,507 |
| Jun 10, 2026 | 5.20 | 5.53 | 4.95 | 4.97 | 4.97 | -5.87% | 584,917 |
| Jun 9, 2026 | 5.08 | 5.43 | 4.82 | 5.28 | 5.28 | 4.97% | 1,530,425 |
| Jun 8, 2026 | 5.31 | 5.37 | 4.97 | 5.03 | 5.03 | -1.57% | 636,769 |
| Jun 5, 2026 | 5.63 | 5.69 | 5.04 | 5.11 | 5.11 | -10.51% | 908,162 |
| Jun 4, 2026 | 5.02 | 5.79 | 5.02 | 5.71 | 5.71 | 10.44% | 811,540 |
| Jun 3, 2026 | 5.22 | 5.34 | 4.83 | 5.17 | 5.17 | -0.96% | 885,070 |
| Jun 2, 2026 | 5.27 | 5.50 | 5.22 | 5.22 | 5.22 | -1.51% | 519,781 |
| Jun 1, 2026 | 5.40 | 5.44 | 5.23 | 5.30 | 5.30 | -1.49% | 535,977 |
| May 29, 2026 | 5.57 | 5.58 | 5.29 | 5.38 | 5.38 | -2.89% | 513,082 |
| May 28, 2026 | 5.47 | 5.74 | 5.40 | 5.54 | 5.54 | 2.59% | 738,332 |
| May 27, 2026 | 5.47 | 5.54 | 5.24 | 5.40 | 5.40 | -1.64% | 765,749 |
| May 26, 2026 | 5.29 | 5.59 | 5.25 | 5.49 | 5.49 | 3.00% | 792,779 |
| May 22, 2026 | 5.35 | 5.47 | 5.19 | 5.33 | 5.33 | 1.33% | 1,029,620 |
| May 21, 2026 | 5.11 | 5.28 | 4.80 | 5.26 | 5.26 | 3.34% | 983,338 |
| May 20, 2026 | 4.93 | 5.12 | 4.70 | 5.09 | 5.09 | 4.73% | 803,735 |
| May 19, 2026 | 4.77 | 5.05 | 4.68 | 4.86 | 4.86 | 2.10% | 1,071,339 |
| May 18, 2026 | 4.83 | 4.83 | 4.49 | 4.76 | 4.76 | -0.83% | 1,127,923 |
| May 15, 2026 | 4.58 | 4.81 | 4.37 | 4.80 | 4.80 | 1.27% | 1,150,107 |
| May 14, 2026 | 4.68 | 4.89 | 4.63 | 4.74 | 4.74 | 1.72% | 1,199,355 |
| May 13, 2026 | 4.21 | 4.67 | 4.08 | 4.66 | 4.66 | 12.02% | 1,555,251 |
| May 12, 2026 | 4.25 | 4.52 | 3.62 | 4.16 | 4.16 | -4.37% | 2,818,426 |
| May 11, 2026 | 3.92 | 4.57 | 3.89 | 4.35 | 4.35 | 12.69% | 3,020,194 |
| May 8, 2026 | 3.69 | 3.88 | 3.35 | 3.86 | 3.86 | 11.56% | 2,419,126 |
| May 7, 2026 | 3.52 | 3.75 | 3.44 | 3.46 | 3.46 | -3.08% | 1,080,746 |
| May 6, 2026 | 3.54 | 3.65 | 3.38 | 3.57 | 3.57 | 1.42% | 970,299 |
| May 5, 2026 | 3.49 | 3.73 | 3.40 | 3.52 | 3.52 | 2.33% | 1,773,316 |
| May 4, 2026 | 3.28 | 3.52 | 3.27 | 3.44 | 3.44 | 3.61% | 1,444,879 |
| May 1, 2026 | 2.71 | 3.63 | 2.68 | 3.32 | 3.32 | 23.88% | 3,871,597 |
| Apr 30, 2026 | 2.51 | 2.73 | 2.46 | 2.68 | 2.68 | 5.51% | 1,215,528 |
| Apr 29, 2026 | 2.49 | 2.56 | 2.43 | 2.54 | 2.54 | 2.83% | 1,039,874 |
| Apr 28, 2026 | 2.42 | 2.50 | 2.35 | 2.47 | 2.47 | 0.82% | 596,787 |
| Apr 27, 2026 | 2.41 | 2.47 | 2.40 | 2.45 | 2.45 | 0.41% | 528,346 |