AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
4.355
-0.305 (-6.55%)
At close: Jul 29, 2026, 4:00 PM EDT
4.570
+0.215 (4.94%)
Pre-market: Jul 30, 2026, 7:29 AM EDT
AirSculpt Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.10 | 4.57 | 4.10 | 4.45 | 4.45 | 6.97% | 619,429 |
| Jul 16, 2026 | 4.13 | 4.20 | 4.04 | 4.16 | 4.16 | 0.24% | 427,682 |
| Jul 15, 2026 | 4.17 | 4.23 | 3.99 | 4.15 | 4.15 | -1.19% | 423,137 |
| Jul 14, 2026 | 4.21 | 4.28 | 4.14 | 4.20 | 4.20 | - | 286,685 |
| Jul 13, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -3.00% | 310,609 |
| Jul 10, 2026 | 4.39 | 4.50 | 4.24 | 4.33 | 4.33 | - | 403,162 |
| Jul 9, 2026 | 4.19 | 4.46 | 4.13 | 4.33 | 4.33 | 3.59% | 471,470 |
| 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 |