AirSculpt Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	1.31	1.31	1.25	1.29	1.29	1.18%	112,870
Oct 16, 2026	1.43	1.43	1.24	1.28	1.28	-9.89%	1,146,987
Oct 15, 2026	1.43	1.44	1.38	1.42	1.42	-0.35%	502,075
Oct 14, 2026	1.59	1.60	1.41	1.42	1.42	-12.35%	786,044
Oct 13, 2026	1.65	1.68	1.60	1.62	1.62	-0.61%	453,705
Oct 12, 2026	1.60	1.70	1.59	1.63	1.63	0.62%	621,063
Oct 9, 2026	1.65	1.69	1.59	1.62	1.62	-2.11%	929,216
Oct 8, 2026	1.80	1.80	1.65	1.66	1.66	-9.07%	1,105,449
Oct 7, 2026	1.82	1.90	1.78	1.82	1.82	-2.15%	877,896
Oct 6, 2026	1.95	2.03	1.85	1.86	1.86	-2.62%	723,818
Oct 5, 2026	1.81	1.96	1.81	1.91	1.91	7.91%	829,921
Oct 2, 2026	1.74	1.85	1.72	1.77	1.77	4.12%	886,649
Oct 1, 2026	1.74	1.81	1.64	1.70	1.70	-3.41%	1,362,452
Sep 30, 2026	1.84	1.85	1.68	1.76	1.76	-2.22%	1,109,732
Sep 29, 2026	1.87	1.95	1.78	1.80	1.80	-4.26%	720,419
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