AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
5.35
0.00 (0.00%)
At close: Jun 12, 2026, 4:00 PM EDT
5.37
+0.02 (0.37%)
After-hours: Jun 12, 2026, 6:25 PM EDT
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.50 | 5.65 | 5.30 | 5.35 | 5.35 | - | 671,245 |
| Jun 11, 2026 | 5.06 | 5.39 | 5.03 | 5.35 | 5.35 | 7.65% | 474,067 |
| Jun 10, 2026 | 5.20 | 5.53 | 4.95 | 4.97 | 4.97 | -5.87% | 582,142 |
| Jun 9, 2026 | 5.08 | 5.43 | 4.82 | 5.28 | 5.28 | 4.97% | 1,524,337 |
| Jun 8, 2026 | 5.31 | 5.37 | 4.97 | 5.03 | 5.03 | -1.57% | 636,313 |
| Jun 5, 2026 | 5.63 | 5.69 | 5.04 | 5.11 | 5.11 | -10.51% | 908,153 |
| Jun 4, 2026 | 5.02 | 5.79 | 5.02 | 5.71 | 5.71 | 10.44% | 811,493 |
| Jun 3, 2026 | 5.22 | 5.34 | 4.83 | 5.17 | 5.17 | -0.96% | 884,584 |
| Jun 2, 2026 | 5.27 | 5.50 | 5.22 | 5.22 | 5.22 | -1.51% | 518,614 |
| Jun 1, 2026 | 5.40 | 5.44 | 5.23 | 5.30 | 5.30 | -1.49% | 517,031 |
| May 29, 2026 | 5.57 | 5.58 | 5.29 | 5.38 | 5.38 | -2.89% | 511,833 |
| May 28, 2026 | 5.47 | 5.74 | 5.40 | 5.54 | 5.54 | 2.59% | 713,179 |
| May 27, 2026 | 5.47 | 5.54 | 5.24 | 5.40 | 5.40 | -1.64% | 763,264 |
| May 26, 2026 | 5.29 | 5.59 | 5.25 | 5.49 | 5.49 | 3.00% | 792,529 |
| 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% | 971,106 |
| May 20, 2026 | 4.93 | 5.12 | 4.70 | 5.09 | 5.09 | 4.73% | 801,610 |
| May 19, 2026 | 4.77 | 5.05 | 4.68 | 4.86 | 4.86 | 2.10% | 1,071,189 |
| May 18, 2026 | 4.83 | 4.83 | 4.49 | 4.76 | 4.76 | -0.83% | 1,127,390 |
| 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 |
| Apr 24, 2026 | 2.47 | 2.57 | 2.43 | 2.44 | 2.44 | -2.01% | 841,843 |
| Apr 23, 2026 | 2.64 | 2.67 | 2.43 | 2.49 | 2.49 | -7.09% | 752,507 |
| Apr 22, 2026 | 2.50 | 2.73 | 2.37 | 2.68 | 2.68 | 9.39% | 2,218,908 |
| Apr 21, 2026 | 2.64 | 2.73 | 2.44 | 2.45 | 2.45 | -7.20% | 1,523,030 |
| Apr 20, 2026 | 2.59 | 2.68 | 2.54 | 2.64 | 2.64 | 3.13% | 1,290,162 |
| Apr 17, 2026 | 2.69 | 2.76 | 2.51 | 2.56 | 2.56 | -1.54% | 1,285,004 |
| Apr 16, 2026 | 2.83 | 2.83 | 2.58 | 2.60 | 2.60 | -6.81% | 935,545 |
| Apr 15, 2026 | 2.61 | 2.81 | 2.60 | 2.79 | 2.79 | 6.49% | 1,232,542 |
| Apr 14, 2026 | 2.73 | 2.89 | 2.59 | 2.62 | 2.62 | -2.60% | 917,852 |
| Apr 13, 2026 | 2.64 | 2.75 | 2.54 | 2.69 | 2.69 | 1.89% | 682,762 |
| Apr 10, 2026 | 2.66 | 2.70 | 2.34 | 2.64 | 2.64 | -2.58% | 1,927,853 |
| Apr 9, 2026 | 2.76 | 2.84 | 2.61 | 2.71 | 2.71 | -0.37% | 1,467,600 |
| Apr 8, 2026 | 3.09 | 3.14 | 2.65 | 2.72 | 2.72 | -7.48% | 1,585,880 |
| Apr 7, 2026 | 3.06 | 3.18 | 2.89 | 2.94 | 2.94 | -5.16% | 1,430,064 |
| Apr 6, 2026 | 3.14 | 3.40 | 3.01 | 3.10 | 3.10 | -2.21% | 1,805,978 |
| Apr 2, 2026 | 2.58 | 3.19 | 2.55 | 3.17 | 3.17 | 16.12% | 3,462,735 |