AirSculpt Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	2.85	2.85	2.60	2.73	2.73	-3.53%	1,516,231
Mar 31, 2026	2.80	2.98	2.76	2.83	2.83	3.66%	1,344,925
Mar 30, 2026	3.01	3.01	2.52	2.73	2.73	-4.88%	1,477,029
Mar 27, 2026	3.18	3.18	2.75	2.87	2.87	-11.69%	1,996,994
Mar 26, 2026	2.97	3.49	2.97	3.25	3.25	6.56%	3,435,761
Mar 25, 2026	2.88	3.11	2.68	3.05	3.05	8.16%	2,577,730
Mar 24, 2026	2.69	2.99	2.66	2.82	2.82	1.44%	1,391,986
Mar 23, 2026	2.74	3.20	2.55	2.78	2.78	4.91%	3,800,272
Mar 20, 2026	2.76	3.13	2.61	2.65	2.65	-2.57%	4,806,142
Mar 19, 2026	2.69	2.84	2.46	2.72	2.72	-2.51%	2,295,484
Mar 18, 2026	2.68	2.98	2.54	2.79	2.79	3.72%	2,763,468
Mar 17, 2026	2.88	2.92	2.29	2.69	2.69	-4.10%	5,765,184
Mar 16, 2026	2.87	3.26	2.49	2.81	2.81	51.62%	77,428,142
Mar 13, 2026	2.21	2.21	1.84	1.85	1.85	-15.14%	948,150