AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
4.570
+0.150 (3.39%)
At close: Jun 26, 2026, 4:00 PM EDT
4.580
+0.010 (0.22%)
After-hours: Jun 26, 2026, 7:07 PM EDT
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.39 | 4.64 | 4.37 | 4.57 | 4.57 | 3.39% | 1,094,857 |
| Jun 25, 2026 | 4.56 | 4.67 | 4.37 | 4.42 | 4.42 | -2.75% | 636,728 |
| Jun 24, 2026 | 4.56 | 4.64 | 4.47 | 4.55 | 4.55 | -1.20% | 410,180 |
| Jun 23, 2026 | 4.55 | 4.77 | 4.47 | 4.60 | 4.60 | -2.95% | 538,981 |
| Jun 22, 2026 | 4.87 | 4.88 | 4.56 | 4.74 | 4.74 | -4.05% | 523,063 |
| Jun 18, 2026 | 4.94 | 5.09 | 4.89 | 4.94 | 4.94 | 2.70% | 984,488 |
| Jun 17, 2026 | 5.09 | 5.23 | 4.79 | 4.81 | 4.81 | -4.37% | 468,901 |
| Jun 16, 2026 | 5.09 | 5.19 | 5.01 | 5.03 | 5.03 | -0.98% | 453,086 |
| Jun 15, 2026 | 5.49 | 5.52 | 5.05 | 5.08 | 5.08 | -5.05% | 571,033 |
| 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 |
| 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 |
| Mar 12, 2026 | 2.24 | 2.30 | 2.13 | 2.18 | 2.18 | -3.54% | 1,134,189 |
| Mar 11, 2026 | 1.94 | 2.28 | 1.93 | 2.26 | 2.26 | 17.71% | 1,010,429 |
| Mar 10, 2026 | 2.02 | 2.13 | 1.82 | 1.92 | 1.92 | -6.80% | 1,109,382 |
| Mar 9, 2026 | 2.12 | 2.12 | 1.78 | 2.06 | 2.06 | -1.44% | 1,791,703 |
| Mar 6, 2026 | 1.87 | 2.14 | 1.82 | 2.09 | 2.09 | 12.97% | 816,031 |
| Mar 5, 2026 | 1.95 | 2.09 | 1.83 | 1.85 | 1.85 | 0.82% | 859,537 |
| Mar 4, 2026 | 1.73 | 1.91 | 1.72 | 1.84 | 1.84 | 5.76% | 494,424 |
| Mar 3, 2026 | 1.62 | 1.80 | 1.52 | 1.74 | 1.74 | 1.46% | 1,085,084 |
| Mar 2, 2026 | 1.56 | 1.75 | 1.51 | 1.71 | 1.71 | 8.23% | 824,464 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.57 | 1.58 | 1.58 | -9.20% | 462,941 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.66 | 1.74 | 1.74 | -3.33% | 499,601 |
| Feb 25, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | 4.35% | 353,269 |
| Feb 24, 2026 | 1.66 | 1.79 | 1.66 | 1.73 | 1.73 | 4.55% | 580,208 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.62 | 1.65 | 1.65 | -12.23% | 611,907 |
| Feb 20, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | 1.88 | 0.53% | 585,490 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 226,065 |
| Feb 18, 2026 | 1.84 | 2.04 | 1.81 | 1.89 | 1.89 | 5.00% | 497,720 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -4.76% | 331,720 |
| Feb 13, 2026 | 1.93 | 2.04 | 1.88 | 1.89 | 1.89 | -2.58% | 428,463 |
| Feb 12, 2026 | 2.11 | 2.12 | 1.94 | 1.94 | 1.94 | -8.49% | 454,412 |
| Feb 11, 2026 | 2.14 | 2.16 | 1.95 | 2.12 | 2.12 | -2.30% | 789,454 |
| Feb 10, 2026 | 2.25 | 2.34 | 2.17 | 2.17 | 2.17 | -2.25% | 468,666 |
| Feb 9, 2026 | 2.25 | 2.33 | 2.10 | 2.22 | 2.22 | -2.20% | 612,960 |
| Feb 6, 2026 | 1.96 | 2.36 | 1.95 | 2.27 | 2.27 | 17.62% | 976,271 |
| Feb 5, 2026 | 2.16 | 2.17 | 1.86 | 1.93 | 1.93 | -12.67% | 1,236,783 |
| Feb 4, 2026 | 2.43 | 2.46 | 2.12 | 2.21 | 2.21 | -10.16% | 1,137,232 |
| Feb 3, 2026 | 2.57 | 2.62 | 2.34 | 2.46 | 2.46 | -4.65% | 872,516 |