AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
0.6764
+0.0012 (0.18%)
Nov 10, 2026, 9:36 AM EST - Market open
AirSculpt Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.60 | 0.69 | 0.52 | 0.68 | 0.68 | 26.47% | 4,857,831 |
| Nov 6, 2026 | 0.99 | 1.02 | 0.52 | 0.53 | 0.53 | -62.92% | 11,172,751 |
| Nov 5, 2026 | 1.69 | 1.69 | 1.43 | 1.44 | 1.44 | -15.29% | 708,896 |
| Nov 4, 2026 | 1.70 | 1.76 | 1.64 | 1.70 | 1.70 | 3.66% | 413,609 |
| Nov 3, 2026 | 1.69 | 1.76 | 1.60 | 1.64 | 1.64 | -1.80% | 669,426 |
| Nov 2, 2026 | 1.76 | 1.87 | 1.67 | 1.67 | 1.67 | -3.47% | 1,169,637 |
| Oct 30, 2026 | 1.63 | 1.76 | 1.61 | 1.73 | 1.73 | 3.59% | 749,277 |
| Oct 29, 2026 | 1.48 | 1.69 | 1.44 | 1.67 | 1.67 | 15.97% | 1,548,426 |
| Oct 28, 2026 | 1.28 | 1.47 | 1.26 | 1.44 | 1.44 | 13.39% | 659,155 |
| Oct 27, 2026 | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | 8.55% | 645,216 |
| Oct 26, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 279,895 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 251,618 |
| Oct 22, 2026 | 1.27 | 1.28 | 1.15 | 1.25 | 1.25 | -2.34% | 1,314,606 |
| Oct 21, 2026 | 1.31 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 603,453 |
| Oct 20, 2026 | 1.26 | 1.35 | 1.21 | 1.30 | 1.30 | 4.42% | 591,350 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.16 | 1.25 | 1.25 | -2.35% | 1,196,855 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.24 | 1.28 | 1.28 | -9.89% | 1,152,698 |
| Oct 15, 2026 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -0.35% | 502,220 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.41 | 1.42 | 1.42 | -12.35% | 809,083 |
| Oct 13, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 626,689 |
| Oct 12, 2026 | 1.60 | 1.70 | 1.59 | 1.63 | 1.63 | 0.62% | 735,830 |
| Oct 9, 2026 | 1.65 | 1.69 | 1.59 | 1.62 | 1.62 | -2.11% | 1,016,177 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -9.07% | 1,110,548 |
| Oct 7, 2026 | 1.82 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 877,923 |
| Oct 6, 2026 | 1.95 | 2.03 | 1.85 | 1.86 | 1.86 | -2.62% | 724,569 |
| Oct 5, 2026 | 1.81 | 1.96 | 1.81 | 1.91 | 1.91 | 7.91% | 832,377 |
| Oct 2, 2026 | 1.74 | 1.85 | 1.72 | 1.77 | 1.77 | 4.12% | 886,664 |
| Oct 1, 2026 | 1.74 | 1.81 | 1.64 | 1.70 | 1.70 | -3.41% | 1,405,458 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.68 | 1.76 | 1.76 | -2.22% | 1,131,248 |
| Sep 29, 2026 | 1.87 | 1.95 | 1.78 | 1.80 | 1.80 | -4.26% | 731,343 |
| Sep 28, 2026 | 1.91 | 1.96 | 1.85 | 1.88 | 1.88 | -4.08% | 788,460 |
| Sep 25, 2026 | 2.09 | 2.11 | 1.94 | 1.96 | 1.96 | -3.45% | 682,468 |
| Sep 24, 2026 | 2.13 | 2.15 | 1.88 | 2.03 | 2.03 | -6.02% | 1,697,912 |
| Sep 23, 2026 | 2.53 | 2.53 | 2.14 | 2.16 | 2.16 | -14.62% | 730,168 |
| Sep 22, 2026 | 2.44 | 2.55 | 2.39 | 2.53 | 2.53 | 4.12% | 698,702 |
| Sep 21, 2026 | 2.34 | 2.46 | 2.34 | 2.43 | 2.43 | 5.19% | 1,083,349 |
| Sep 18, 2026 | 2.29 | 2.32 | 2.21 | 2.31 | 2.31 | 0.43% | 1,059,103 |
| Sep 17, 2026 | 2.15 | 2.32 | 2.11 | 2.30 | 2.30 | 9.26% | 712,015 |
| Sep 16, 2026 | 2.13 | 2.16 | 2.06 | 2.11 | 2.11 | -1.17% | 738,241 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.10 | 2.13 | 2.13 | -10.50% | 1,113,958 |
| Sep 14, 2026 | 2.40 | 2.43 | 2.37 | 2.38 | 2.38 | -1.65% | 572,924 |
| Sep 11, 2026 | 2.44 | 2.49 | 2.36 | 2.42 | 2.42 | 0.83% | 1,047,381 |
| Sep 10, 2026 | 2.57 | 2.60 | 2.39 | 2.40 | 2.40 | -8.05% | 858,082 |
| Sep 9, 2026 | 2.69 | 2.72 | 2.55 | 2.61 | 2.61 | -3.51% | 650,612 |
| Sep 8, 2026 | 2.79 | 3.00 | 2.68 | 2.71 | 2.71 | -3.22% | 1,680,891 |
| Sep 4, 2026 | 2.51 | 2.88 | 2.51 | 2.80 | 2.80 | 10.04% | 1,593,191 |
| Sep 3, 2026 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | 3.25% | 813,026 |
| Sep 2, 2026 | 2.43 | 2.49 | 2.42 | 2.46 | 2.46 | 1.44% | 657,846 |
| Sep 1, 2026 | 2.48 | 2.56 | 2.40 | 2.43 | 2.43 | -3.77% | 653,648 |
| Aug 31, 2026 | 2.54 | 2.59 | 2.49 | 2.52 | 2.52 | -3.08% | 679,209 |