AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
1.910
-0.180 (-8.61%)
Mar 9, 2026, 2:02 PM EDT - Market open
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.12 | 2.12 | 1.78 | 1.81 | - | -13.40% | 584,092 |
| Mar 6, 2026 | 1.87 | 2.14 | 1.82 | 2.09 | 2.09 | 12.97% | 804,828 |
| Mar 5, 2026 | 1.95 | 2.09 | 1.83 | 1.85 | 1.85 | 0.82% | 858,254 |
| Mar 4, 2026 | 1.73 | 1.91 | 1.72 | 1.84 | 1.84 | 5.76% | 448,172 |
| Mar 3, 2026 | 1.62 | 1.80 | 1.52 | 1.74 | 1.74 | 1.46% | 1,082,771 |
| Mar 2, 2026 | 1.56 | 1.75 | 1.51 | 1.71 | 1.71 | 8.23% | 776,248 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.57 | 1.58 | 1.58 | -9.20% | 462,369 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.66 | 1.74 | 1.74 | -3.33% | 494,512 |
| Feb 25, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | 4.35% | 353,268 |
| Feb 24, 2026 | 1.66 | 1.79 | 1.66 | 1.73 | 1.73 | 4.55% | 580,207 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.62 | 1.65 | 1.65 | -12.23% | 610,972 |
| Feb 20, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | 1.88 | 0.53% | 585,472 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 225,995 |
| Feb 18, 2026 | 1.84 | 2.04 | 1.81 | 1.89 | 1.89 | 5.00% | 495,651 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -4.76% | 331,609 |
| Feb 13, 2026 | 1.93 | 2.04 | 1.88 | 1.89 | 1.89 | -2.58% | 428,459 |
| Feb 12, 2026 | 2.11 | 2.12 | 1.94 | 1.94 | 1.94 | -8.49% | 454,279 |
| Feb 11, 2026 | 2.14 | 2.16 | 1.95 | 2.12 | 2.12 | -2.30% | 785,487 |
| Feb 10, 2026 | 2.25 | 2.34 | 2.17 | 2.17 | 2.17 | -2.25% | 466,427 |
| Feb 9, 2026 | 2.25 | 2.33 | 2.10 | 2.22 | 2.22 | -2.20% | 612,877 |
| Feb 6, 2026 | 1.96 | 2.36 | 1.95 | 2.27 | 2.27 | 17.62% | 976,266 |
| Feb 5, 2026 | 2.16 | 2.17 | 1.86 | 1.93 | 1.93 | -12.67% | 1,236,367 |
| Feb 4, 2026 | 2.43 | 2.46 | 2.12 | 2.21 | 2.21 | -10.16% | 1,137,194 |
| Feb 3, 2026 | 2.57 | 2.62 | 2.34 | 2.46 | 2.46 | -4.65% | 872,451 |
| Feb 2, 2026 | 2.94 | 2.96 | 2.50 | 2.58 | 2.58 | -13.13% | 1,228,508 |
| Jan 30, 2026 | 2.82 | 3.07 | 2.63 | 2.97 | 2.97 | 2.41% | 1,255,033 |
| Jan 29, 2026 | 2.90 | 2.99 | 2.83 | 2.90 | 2.90 | -0.17% | 742,532 |
| Jan 28, 2026 | 3.16 | 3.29 | 2.80 | 2.91 | 2.91 | -6.89% | 1,382,731 |
| Jan 27, 2026 | 3.03 | 3.15 | 2.69 | 3.12 | 3.12 | 2.97% | 2,310,149 |
| Jan 26, 2026 | 2.79 | 3.08 | 2.73 | 3.03 | 3.03 | 8.99% | 1,391,693 |
| Jan 23, 2026 | 2.92 | 2.96 | 2.73 | 2.78 | 2.78 | -4.47% | 930,806 |
| Jan 22, 2026 | 3.01 | 3.15 | 2.80 | 2.91 | 2.91 | -1.36% | 2,508,244 |
| Jan 21, 2026 | 2.76 | 3.07 | 2.64 | 2.95 | 2.95 | 6.12% | 3,481,460 |
| Jan 20, 2026 | 2.33 | 3.01 | 2.31 | 2.78 | 2.78 | 14.40% | 4,658,128 |
| Jan 16, 2026 | 2.21 | 2.60 | 2.15 | 2.43 | 2.43 | 9.46% | 2,203,303 |
| Jan 15, 2026 | 2.33 | 2.34 | 2.19 | 2.22 | 2.22 | -3.06% | 1,101,867 |
| Jan 14, 2026 | 2.38 | 2.50 | 2.24 | 2.29 | 2.29 | -4.58% | 1,770,352 |
| Jan 13, 2026 | 2.50 | 2.59 | 2.28 | 2.40 | 2.40 | -4.00% | 1,181,986 |
| Jan 12, 2026 | 2.25 | 2.73 | 2.18 | 2.50 | 2.50 | 10.62% | 4,249,535 |
| Jan 9, 2026 | 2.26 | 2.46 | 2.09 | 2.26 | 2.26 | 1.80% | 3,024,836 |
| Jan 8, 2026 | 2.15 | 2.30 | 2.11 | 2.22 | 2.22 | 3.26% | 940,151 |
| Jan 7, 2026 | 2.16 | 2.27 | 2.07 | 2.15 | 2.15 | - | 765,036 |
| Jan 6, 2026 | 2.00 | 2.18 | 1.97 | 2.15 | 2.15 | 8.04% | 1,053,826 |
| Jan 5, 2026 | 1.84 | 2.00 | 1.83 | 1.99 | 1.99 | 7.57% | 412,202 |
| Jan 2, 2026 | 2.03 | 2.03 | 1.84 | 1.85 | 1.85 | -6.57% | 503,619 |
| Dec 31, 2025 | 1.98 | 2.04 | 1.94 | 1.98 | 1.98 | 0.51% | 549,827 |
| Dec 30, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.01% | 426,671 |
| Dec 29, 2025 | 2.03 | 2.09 | 1.94 | 1.99 | 1.99 | -1.97% | 694,598 |
| Dec 26, 2025 | 2.13 | 2.24 | 2.02 | 2.03 | 2.03 | -6.45% | 1,026,897 |
| Dec 24, 2025 | 2.10 | 2.24 | 2.10 | 2.17 | 2.17 | 2.36% | 370,192 |
| Dec 23, 2025 | 2.11 | 2.20 | 2.07 | 2.12 | 2.12 | -1.40% | 537,665 |
| Dec 22, 2025 | 2.18 | 2.24 | 2.11 | 2.15 | 2.15 | -1.83% | 539,456 |
| Dec 19, 2025 | 2.18 | 2.36 | 2.17 | 2.19 | 2.19 | 1.39% | 651,311 |
| Dec 18, 2025 | 2.31 | 2.34 | 2.11 | 2.16 | 2.16 | -2.92% | 505,444 |
| Dec 17, 2025 | 2.57 | 2.58 | 2.22 | 2.23 | 2.23 | -13.42% | 718,452 |
| Dec 16, 2025 | 2.57 | 2.61 | 2.41 | 2.57 | 2.57 | -2.28% | 394,078 |
| Dec 15, 2025 | 2.57 | 2.71 | 2.46 | 2.63 | 2.63 | 1.15% | 618,089 |
| Dec 12, 2025 | 3.03 | 3.08 | 2.54 | 2.60 | 2.60 | -14.47% | 834,152 |
| Dec 11, 2025 | 3.00 | 3.13 | 2.79 | 3.04 | 3.04 | 0.66% | 566,434 |
| Dec 10, 2025 | 2.99 | 3.06 | 2.87 | 3.02 | 3.02 | 1.68% | 648,656 |
| Dec 9, 2025 | 2.80 | 3.01 | 2.69 | 2.97 | 2.97 | 7.22% | 582,122 |
| Dec 8, 2025 | 3.05 | 3.06 | 2.72 | 2.77 | 2.77 | -8.88% | 767,846 |
| Dec 5, 2025 | 3.36 | 3.36 | 3.02 | 3.04 | 3.04 | -9.52% | 723,053 |
| Dec 4, 2025 | 3.36 | 3.52 | 3.21 | 3.36 | 3.36 | -0.30% | 637,324 |
| Dec 3, 2025 | 3.45 | 3.50 | 3.22 | 3.37 | 3.37 | -2.03% | 635,329 |
| Dec 2, 2025 | 3.34 | 3.45 | 3.15 | 3.44 | 3.44 | 2.38% | 729,268 |
| Dec 1, 2025 | 3.47 | 3.67 | 3.31 | 3.36 | 3.36 | -4.82% | 881,121 |
| Nov 28, 2025 | 3.60 | 3.69 | 3.45 | 3.53 | 3.53 | -1.12% | 305,427 |
| Nov 26, 2025 | 3.85 | 3.88 | 3.37 | 3.57 | 3.57 | -7.99% | 1,047,174 |
| Nov 25, 2025 | 3.56 | 3.89 | 3.53 | 3.88 | 3.88 | 9.30% | 1,212,541 |
| Nov 24, 2025 | 3.69 | 3.71 | 3.41 | 3.55 | 3.55 | -3.01% | 1,584,940 |
| Nov 21, 2025 | 3.68 | 3.77 | 3.42 | 3.66 | 3.66 | -1.88% | 1,353,634 |
| Nov 20, 2025 | 4.10 | 4.37 | 3.64 | 3.73 | 3.73 | -7.44% | 819,198 |
| Nov 19, 2025 | 4.08 | 4.11 | 3.61 | 4.03 | 4.03 | -0.98% | 1,221,200 |
| Nov 18, 2025 | 4.00 | 4.25 | 3.80 | 4.07 | 4.07 | -2.40% | 2,419,555 |
| Nov 17, 2025 | 5.47 | 5.50 | 3.88 | 4.17 | 4.17 | -23.77% | 5,399,475 |
| Nov 14, 2025 | 5.56 | 5.81 | 5.37 | 5.47 | 5.47 | -4.37% | 931,261 |
| Nov 13, 2025 | 5.94 | 6.13 | 5.56 | 5.72 | 5.72 | -6.23% | 1,296,168 |
| Nov 12, 2025 | 5.69 | 6.25 | 5.69 | 6.10 | 6.10 | 5.72% | 969,646 |
| Nov 11, 2025 | 6.42 | 6.42 | 5.56 | 5.77 | 5.77 | -8.99% | 1,609,448 |
| Nov 10, 2025 | 6.01 | 6.70 | 6.01 | 6.34 | 6.34 | 3.59% | 1,521,616 |
| Nov 7, 2025 | 7.30 | 8.09 | 5.74 | 6.12 | 6.12 | -41.66% | 8,781,540 |
| Nov 6, 2025 | 9.69 | 10.63 | 9.10 | 10.49 | 10.49 | 9.16% | 1,687,321 |
| Nov 5, 2025 | 8.88 | 9.73 | 8.06 | 9.61 | 9.61 | 6.78% | 2,532,329 |
| Nov 4, 2025 | 10.10 | 10.41 | 8.75 | 9.00 | 9.00 | -13.38% | 1,923,315 |
| Nov 3, 2025 | 10.54 | 10.68 | 10.05 | 10.39 | 10.39 | -0.19% | 484,620 |
| Oct 31, 2025 | 10.50 | 11.17 | 10.28 | 10.41 | 10.41 | -1.61% | 413,955 |
| Oct 30, 2025 | 10.77 | 11.07 | 10.54 | 10.58 | 10.58 | -2.94% | 668,186 |
| Oct 29, 2025 | 11.51 | 11.93 | 10.87 | 10.90 | 10.90 | -5.79% | 974,376 |
| Oct 28, 2025 | 11.63 | 11.79 | 11.15 | 11.57 | 11.57 | -0.69% | 1,530,549 |
| Oct 27, 2025 | 11.70 | 12.00 | 11.31 | 11.65 | 11.65 | 2.28% | 845,293 |
| Oct 24, 2025 | 10.86 | 11.44 | 10.60 | 11.39 | 11.39 | 7.25% | 1,125,072 |
| Oct 23, 2025 | 10.27 | 10.82 | 10.27 | 10.62 | 10.62 | 3.71% | 782,540 |
| Oct 22, 2025 | 9.86 | 10.80 | 9.75 | 10.24 | 10.24 | 4.38% | 1,275,028 |
| Oct 21, 2025 | 10.33 | 10.33 | 9.65 | 9.81 | 9.81 | -5.03% | 552,763 |
| Oct 20, 2025 | 9.32 | 10.50 | 9.15 | 10.33 | 10.33 | 13.27% | 862,284 |
| Oct 17, 2025 | 9.31 | 9.46 | 8.91 | 9.12 | 9.12 | -3.90% | 528,678 |
| Oct 16, 2025 | 10.68 | 10.74 | 9.29 | 9.49 | 9.49 | -10.72% | 1,450,838 |
| Oct 15, 2025 | 10.15 | 10.68 | 9.90 | 10.63 | 10.63 | 8.14% | 1,402,564 |
| Oct 14, 2025 | 9.25 | 9.90 | 9.02 | 9.83 | 9.83 | 1.34% | 878,419 |