AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
3.040
-0.320 (-9.52%)
At close: Dec 5, 2025, 4:00 PM EST
3.010
-0.030 (-0.99%)
After-hours: Dec 5, 2025, 7:55 PM EST
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 8.74 | 9.77 | 8.72 | 9.70 | 9.70 | 11.37% | 1,189,587 |
| Oct 10, 2025 | 8.70 | 8.94 | 8.54 | 8.71 | 8.71 | 1.28% | 885,890 |
| Oct 9, 2025 | 8.81 | 9.11 | 8.48 | 8.60 | 8.60 | 0.58% | 1,023,476 |
| Oct 8, 2025 | 8.08 | 8.60 | 8.08 | 8.55 | 8.55 | 6.48% | 1,038,412 |
| Oct 7, 2025 | 8.24 | 8.40 | 7.72 | 8.03 | 8.03 | -1.83% | 728,227 |
| Oct 6, 2025 | 7.87 | 8.20 | 7.64 | 8.18 | 8.18 | 5.68% | 837,305 |
| Oct 3, 2025 | 7.94 | 8.44 | 7.44 | 7.74 | 7.74 | -2.76% | 1,131,003 |
| Oct 2, 2025 | 8.15 | 8.15 | 7.54 | 7.96 | 7.96 | -1.97% | 983,368 |
| Oct 1, 2025 | 7.94 | 8.15 | 7.83 | 8.12 | 8.12 | 1.25% | 537,195 |
| Sep 30, 2025 | 7.49 | 8.12 | 7.49 | 8.02 | 8.02 | 6.37% | 962,310 |
| Sep 29, 2025 | 7.55 | 7.91 | 7.35 | 7.54 | 7.54 | 1.62% | 827,737 |
| Sep 26, 2025 | 7.37 | 7.62 | 7.16 | 7.42 | 7.42 | 1.50% | 646,712 |
| Sep 25, 2025 | 7.23 | 7.41 | 6.78 | 7.31 | 7.31 | 0.41% | 1,369,808 |
| Sep 24, 2025 | 7.25 | 7.73 | 7.12 | 7.28 | 7.28 | 0.69% | 1,052,499 |
| Sep 23, 2025 | 6.82 | 7.57 | 6.72 | 7.23 | 7.23 | 6.01% | 1,188,259 |
| Sep 22, 2025 | 6.64 | 6.96 | 6.19 | 6.82 | 6.82 | 4.12% | 782,335 |
| Sep 19, 2025 | 6.28 | 6.78 | 6.13 | 6.55 | 6.55 | 6.50% | 1,772,675 |
| Sep 18, 2025 | 6.25 | 6.35 | 5.96 | 6.15 | 6.15 | -0.65% | 511,456 |
| Sep 17, 2025 | 5.69 | 6.28 | 5.62 | 6.19 | 6.19 | 8.41% | 988,426 |
| Sep 16, 2025 | 5.92 | 6.20 | 5.61 | 5.71 | 5.71 | -3.71% | 650,601 |
| Sep 15, 2025 | 6.19 | 6.32 | 5.81 | 5.93 | 5.93 | -4.35% | 650,994 |
| Sep 12, 2025 | 6.26 | 6.41 | 5.77 | 6.20 | 6.20 | -1.74% | 644,250 |
| Sep 11, 2025 | 6.15 | 6.40 | 6.10 | 6.31 | 6.31 | 3.44% | 225,939 |
| Sep 10, 2025 | 6.25 | 6.30 | 6.07 | 6.10 | 6.10 | -1.61% | 385,216 |
| Sep 9, 2025 | 6.27 | 6.39 | 6.02 | 6.20 | 6.20 | - | 344,694 |
| Sep 8, 2025 | 6.00 | 6.21 | 5.87 | 6.20 | 6.20 | 5.44% | 282,589 |
| Sep 5, 2025 | 5.93 | 6.02 | 5.73 | 5.88 | 5.88 | -0.34% | 282,713 |
| Sep 4, 2025 | 6.35 | 6.35 | 5.82 | 5.90 | 5.90 | -6.35% | 516,577 |
| Sep 3, 2025 | 6.24 | 6.46 | 6.22 | 6.30 | 6.30 | 0.32% | 469,732 |
| Sep 2, 2025 | 6.24 | 6.40 | 6.17 | 6.28 | 6.28 | -2.64% | 437,731 |
| Aug 29, 2025 | 6.66 | 6.70 | 6.29 | 6.45 | 6.45 | -3.15% | 434,367 |
| Aug 28, 2025 | 6.42 | 6.90 | 6.35 | 6.66 | 6.66 | 4.55% | 586,342 |
| Aug 27, 2025 | 6.32 | 6.53 | 6.32 | 6.37 | 6.37 | 0.16% | 226,601 |
| Aug 26, 2025 | 6.45 | 6.73 | 6.30 | 6.36 | 6.36 | -0.63% | 675,485 |
| Aug 25, 2025 | 6.46 | 6.49 | 6.19 | 6.40 | 6.40 | -1.54% | 475,725 |
| Aug 22, 2025 | 5.90 | 6.53 | 5.80 | 6.50 | 6.50 | 10.36% | 700,374 |
| Aug 21, 2025 | 6.40 | 6.52 | 5.87 | 5.89 | 5.89 | -9.24% | 615,765 |
| Aug 20, 2025 | 6.27 | 6.78 | 6.12 | 6.49 | 6.49 | 4.01% | 1,162,422 |
| Aug 19, 2025 | 6.34 | 6.49 | 6.11 | 6.24 | 6.24 | -1.27% | 715,264 |
| Aug 18, 2025 | 6.25 | 6.50 | 6.22 | 6.32 | 6.32 | 1.04% | 597,013 |
| Aug 15, 2025 | 6.31 | 6.42 | 6.17 | 6.26 | 6.26 | 0.24% | 526,730 |
| Aug 14, 2025 | 7.18 | 7.18 | 6.01 | 6.24 | 6.24 | -14.52% | 1,633,538 |
| Aug 13, 2025 | 6.76 | 7.47 | 6.55 | 7.30 | 7.30 | 8.79% | 1,947,912 |
| Aug 12, 2025 | 6.52 | 6.94 | 6.52 | 6.71 | 6.71 | 2.44% | 719,860 |
| Aug 11, 2025 | 6.24 | 6.70 | 6.03 | 6.55 | 6.55 | 4.97% | 789,011 |
| Aug 8, 2025 | 6.25 | 6.37 | 6.14 | 6.24 | 6.24 | 0.65% | 389,322 |
| Aug 7, 2025 | 6.29 | 6.43 | 6.11 | 6.20 | 6.20 | 0.81% | 429,303 |
| Aug 6, 2025 | 6.02 | 6.20 | 5.90 | 6.15 | 6.15 | 2.16% | 545,526 |
| Aug 5, 2025 | 6.06 | 6.19 | 5.90 | 6.02 | 6.02 | -0.17% | 451,232 |
| Aug 4, 2025 | 6.02 | 6.39 | 6.00 | 6.03 | 6.03 | 1.94% | 1,054,388 |
| Aug 1, 2025 | 5.50 | 6.17 | 5.16 | 5.92 | 5.92 | -10.51% | 2,614,105 |
| Jul 31, 2025 | 6.14 | 6.65 | 6.12 | 6.61 | 6.61 | 7.65% | 1,209,505 |
| Jul 30, 2025 | 6.20 | 6.48 | 6.04 | 6.14 | 6.14 | -0.97% | 510,109 |
| Jul 29, 2025 | 6.33 | 6.72 | 6.19 | 6.20 | 6.20 | -2.21% | 729,454 |
| Jul 28, 2025 | 6.66 | 6.68 | 6.15 | 6.34 | 6.34 | -2.01% | 639,381 |
| Jul 25, 2025 | 6.34 | 6.61 | 6.26 | 6.47 | 6.47 | 2.86% | 540,072 |
| Jul 24, 2025 | 6.46 | 6.76 | 6.27 | 6.29 | 6.29 | -2.48% | 529,637 |
| Jul 23, 2025 | 6.49 | 6.71 | 6.00 | 6.45 | 6.45 | 2.22% | 1,750,508 |
| Jul 22, 2025 | 5.69 | 6.38 | 5.58 | 6.31 | 6.31 | 12.48% | 1,040,968 |
| Jul 21, 2025 | 5.57 | 5.77 | 5.49 | 5.61 | 5.61 | 0.90% | 404,156 |
| Jul 18, 2025 | 6.04 | 6.16 | 5.56 | 5.56 | 5.56 | -6.24% | 607,462 |
| Jul 17, 2025 | 5.41 | 6.02 | 5.36 | 5.93 | 5.93 | 9.81% | 890,724 |