Skip to main content
AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
2.470
+0.020 (0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
2.460
-0.010 (-0.40%)
After-hours: Apr 28, 2026, 4:17 PM EDT

AirSculpt Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.422.492.352.48-1.22%473,248
Apr 27, 20262.412.472.402.452.450.41%527,802
Apr 24, 20262.472.572.432.442.44-2.01%840,765
Apr 23, 20262.642.672.432.492.49-7.09%750,526
Apr 22, 20262.502.732.372.682.689.39%2,209,688
Apr 21, 20262.642.732.442.452.45-7.20%1,507,947
Apr 20, 20262.592.682.542.642.643.13%1,284,404
Apr 17, 20262.692.762.512.562.56-1.54%1,283,546
Apr 16, 20262.832.832.582.602.60-6.81%934,633
Apr 15, 20262.612.812.602.792.796.49%1,227,633
Apr 14, 20262.732.892.592.622.62-2.60%908,721
Apr 13, 20262.642.752.542.692.691.89%682,489
Apr 10, 20262.662.702.342.642.64-2.58%1,913,457
Apr 9, 20262.762.842.612.712.71-0.37%1,467,345
Apr 8, 20263.093.142.652.722.72-7.48%1,577,935
Apr 7, 20263.063.182.892.942.94-5.16%1,378,927
Apr 6, 20263.143.403.013.103.10-2.21%1,798,365
Apr 2, 20262.583.192.553.173.1716.12%3,421,152
Apr 1, 20262.852.852.602.732.73-3.53%1,500,371
Mar 31, 20262.802.982.762.832.833.66%1,183,583
Mar 30, 20263.013.012.522.732.73-4.88%1,465,420
Mar 27, 20263.183.182.752.872.87-11.69%1,967,256
Mar 26, 20262.973.492.973.253.256.56%3,405,922
Mar 25, 20262.883.112.683.053.058.16%2,553,641
Mar 24, 20262.692.992.662.822.821.44%1,386,168
Mar 23, 20262.743.202.552.782.784.91%3,768,080
Mar 20, 20262.763.132.612.652.65-2.57%4,800,118
Mar 19, 20262.692.842.462.722.72-2.51%2,264,735
Mar 18, 20262.682.982.542.792.793.72%2,736,657
Mar 17, 20262.882.922.292.692.69-4.10%5,718,305
Mar 16, 20262.873.262.492.812.8151.62%76,803,771
Mar 13, 20262.212.211.841.851.85-15.14%925,798
Mar 12, 20262.242.302.132.182.18-3.54%1,132,021
Mar 11, 20261.942.281.932.262.2617.71%977,151
Mar 10, 20262.022.131.821.921.92-6.80%1,107,300
Mar 9, 20262.122.121.782.062.06-1.44%1,791,361
Mar 6, 20261.872.141.822.092.0912.97%804,828
Mar 5, 20261.952.091.831.851.850.82%858,254
Mar 4, 20261.731.911.721.841.845.76%448,172
Mar 3, 20261.621.801.521.741.741.46%1,082,771
Mar 2, 20261.561.751.511.711.718.23%776,248
Feb 27, 20261.741.741.571.581.58-9.20%462,369
Feb 26, 20261.811.811.661.741.74-3.33%494,512
Feb 25, 20261.741.861.741.801.804.35%353,268
Feb 24, 20261.661.791.661.731.734.55%580,207
Feb 23, 20261.841.851.621.651.65-12.23%610,972
Feb 20, 20261.841.921.781.881.880.53%585,472
Feb 19, 20261.851.901.831.871.87-1.06%225,995
Feb 18, 20261.842.041.811.891.895.00%495,651
Feb 17, 20261.871.871.771.801.80-4.76%331,609
Feb 13, 20261.932.041.881.891.89-2.58%428,459
Feb 12, 20262.112.121.941.941.94-8.49%454,279
Feb 11, 20262.142.161.952.122.12-2.30%785,487
Feb 10, 20262.252.342.172.172.17-2.25%466,427
Feb 9, 20262.252.332.102.222.22-2.20%612,877
Feb 6, 20261.962.361.952.272.2717.62%976,266
Feb 5, 20262.162.171.861.931.93-12.67%1,236,367
Feb 4, 20262.432.462.122.212.21-10.16%1,137,194
Feb 3, 20262.572.622.342.462.46-4.65%872,451
Feb 2, 20262.942.962.502.582.58-13.13%1,228,508
Jan 30, 20262.823.072.632.972.972.41%1,255,033
Jan 29, 20262.902.992.832.902.90-0.17%742,532
Jan 28, 20263.163.292.802.912.91-6.89%1,382,731
Jan 27, 20263.033.152.693.123.122.97%2,310,149
Jan 26, 20262.793.082.733.033.038.99%1,391,693
Jan 23, 20262.922.962.732.782.78-4.47%930,806
Jan 22, 20263.013.152.802.912.91-1.36%2,508,244
Jan 21, 20262.763.072.642.952.956.12%3,481,460
Jan 20, 20262.333.012.312.782.7814.40%4,658,128
Jan 16, 20262.212.602.152.432.439.46%2,203,303
Jan 15, 20262.332.342.192.222.22-3.06%1,101,867
Jan 14, 20262.382.502.242.292.29-4.58%1,770,352
Jan 13, 20262.502.592.282.402.40-4.00%1,181,986
Jan 12, 20262.252.732.182.502.5010.62%4,249,535
Jan 9, 20262.262.462.092.262.261.80%3,024,836
Jan 8, 20262.152.302.112.222.223.26%940,151
Jan 7, 20262.162.272.072.152.15-765,036
Jan 6, 20262.002.181.972.152.158.04%1,053,826
Jan 5, 20261.842.001.831.991.997.57%412,202
Jan 2, 20262.032.031.841.851.85-6.57%503,619
Dec 31, 20251.982.041.941.981.980.51%549,827
Dec 30, 20252.002.041.971.971.97-1.01%426,671
Dec 29, 20252.032.091.941.991.99-1.97%694,598
Dec 26, 20252.132.242.022.032.03-6.45%1,026,897
Dec 24, 20252.102.242.102.172.172.36%370,192
Dec 23, 20252.112.202.072.122.12-1.40%537,665
Dec 22, 20252.182.242.112.152.15-1.83%539,456
Dec 19, 20252.182.362.172.192.191.39%651,311
Dec 18, 20252.312.342.112.162.16-2.92%505,444
Dec 17, 20252.572.582.222.232.23-13.42%718,452
Dec 16, 20252.572.612.412.572.57-2.28%394,078
Dec 15, 20252.572.712.462.632.631.15%618,089
Dec 12, 20253.033.082.542.602.60-14.47%834,152
Dec 11, 20253.003.132.793.043.040.66%566,434
Dec 10, 20252.993.062.873.023.021.68%648,656
Dec 9, 20252.803.012.692.972.977.22%582,122
Dec 8, 20253.053.062.722.772.77-8.88%767,846
Dec 5, 20253.363.363.023.043.04-9.52%723,053
Dec 4, 20253.363.523.213.363.36-0.30%637,324
Dec 3, 20253.453.503.223.373.37-2.03%635,329