AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
3.500
-0.020 (-0.57%)
May 14, 2025, 9:30 AM - Market open
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.34 | 3.56 | 3.22 | 3.52 | 3.52 | 6.34% | 626,711 |
| May 12, 2025 | 3.35 | 3.36 | 2.84 | 3.31 | 3.31 | 10.70% | 433,422 |
| May 9, 2025 | 2.71 | 3.15 | 2.64 | 2.99 | 2.99 | 5.65% | 609,554 |
| May 8, 2025 | 2.60 | 3.02 | 2.57 | 2.83 | 2.83 | 10.55% | 1,305,999 |
| May 7, 2025 | 2.29 | 2.69 | 2.25 | 2.56 | 2.56 | 11.55% | 682,599 |
| May 6, 2025 | 2.36 | 2.38 | 2.02 | 2.30 | 2.30 | -5.56% | 607,299 |
| May 5, 2025 | 2.96 | 2.98 | 2.18 | 2.43 | 2.43 | -19.54% | 1,150,289 |
| May 2, 2025 | 2.86 | 3.12 | 2.38 | 3.02 | 3.02 | 33.63% | 3,589,899 |
| May 1, 2025 | 2.17 | 2.30 | 2.04 | 2.26 | 2.26 | 4.15% | 158,880 |
| Apr 30, 2025 | 2.14 | 2.21 | 2.00 | 2.17 | 2.17 | -3.13% | 172,459 |
| Apr 29, 2025 | 2.09 | 2.29 | 2.01 | 2.24 | 2.24 | 6.16% | 285,913 |
| Apr 28, 2025 | 2.05 | 2.12 | 1.87 | 2.11 | 2.11 | 7.65% | 163,781 |
| Apr 25, 2025 | 1.79 | 1.96 | 1.77 | 1.96 | 1.96 | 7.69% | 123,594 |
| Apr 24, 2025 | 1.72 | 1.86 | 1.69 | 1.82 | 1.82 | 5.20% | 91,127 |
| Apr 23, 2025 | 1.77 | 1.84 | 1.70 | 1.73 | 1.73 | 2.37% | 105,120 |
| Apr 22, 2025 | 1.76 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 114,473 |
| Apr 21, 2025 | 1.65 | 1.72 | 1.53 | 1.70 | 1.70 | - | 130,903 |
| Apr 17, 2025 | 1.57 | 1.71 | 1.56 | 1.70 | 1.70 | 6.92% | 117,654 |
| Apr 16, 2025 | 1.64 | 1.77 | 1.54 | 1.59 | 1.59 | -5.36% | 396,117 |
| Apr 15, 2025 | 1.76 | 1.78 | 1.62 | 1.68 | 1.68 | -5.35% | 472,130 |
| Apr 14, 2025 | 1.87 | 1.87 | 1.69 | 1.78 | 1.78 | -2.47% | 379,683 |
| Apr 11, 2025 | 1.81 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 116,206 |
| Apr 10, 2025 | 1.96 | 2.08 | 1.80 | 1.80 | 1.80 | -12.62% | 167,039 |
| Apr 9, 2025 | 1.76 | 2.22 | 1.72 | 2.06 | 2.06 | 14.44% | 401,908 |
| Apr 8, 2025 | 2.03 | 2.06 | 1.79 | 1.80 | 1.80 | -6.74% | 364,867 |
| Apr 7, 2025 | 1.90 | 2.21 | 1.77 | 1.93 | 1.93 | -2.53% | 502,653 |
| Apr 4, 2025 | 1.85 | 1.99 | 1.65 | 1.98 | 1.98 | 0.25% | 295,121 |
| Apr 3, 2025 | 1.89 | 2.06 | 1.84 | 1.98 | 1.98 | -5.95% | 244,839 |
| Apr 2, 2025 | 2.07 | 2.15 | 2.01 | 2.10 | 2.10 | -2.10% | 612,817 |
| Apr 1, 2025 | 2.26 | 2.26 | 2.05 | 2.15 | 2.15 | -8.14% | 914,752 |
| Mar 31, 2025 | 2.20 | 2.39 | 2.10 | 2.34 | 2.34 | 1.97% | 199,630 |
| Mar 28, 2025 | 2.47 | 2.52 | 2.24 | 2.29 | 2.29 | -8.03% | 207,096 |
| Mar 27, 2025 | 2.54 | 2.59 | 2.48 | 2.49 | 2.49 | -3.11% | 85,577 |
| Mar 26, 2025 | 2.62 | 2.68 | 2.52 | 2.57 | 2.57 | -2.65% | 109,670 |
| Mar 25, 2025 | 2.76 | 2.91 | 2.62 | 2.64 | 2.64 | -3.65% | 211,121 |
| Mar 24, 2025 | 2.71 | 2.87 | 2.67 | 2.74 | 2.74 | 3.59% | 307,507 |
| Mar 21, 2025 | 2.77 | 2.79 | 2.58 | 2.65 | 2.65 | -5.87% | 372,129 |
| Mar 20, 2025 | 2.97 | 3.02 | 2.69 | 2.81 | 2.81 | -6.02% | 325,635 |
| Mar 19, 2025 | 2.60 | 3.04 | 2.60 | 2.99 | 2.99 | 15.44% | 293,250 |
| Mar 18, 2025 | 2.57 | 2.63 | 2.40 | 2.59 | 2.59 | -1.52% | 728,036 |
| Mar 17, 2025 | 2.97 | 2.97 | 2.56 | 2.63 | 2.63 | -8.04% | 882,935 |
| Mar 14, 2025 | 2.54 | 3.32 | 2.43 | 2.86 | 2.86 | -2.72% | 1,211,955 |
| Mar 13, 2025 | 3.15 | 3.27 | 2.88 | 2.94 | 2.94 | -6.07% | 454,276 |
| Mar 12, 2025 | 2.96 | 3.29 | 2.96 | 3.13 | 3.13 | 6.46% | 164,524 |
| Mar 11, 2025 | 3.32 | 3.32 | 2.91 | 2.94 | 2.94 | -11.45% | 361,231 |
| Mar 10, 2025 | 3.29 | 3.68 | 3.23 | 3.32 | 3.32 | -2.21% | 315,024 |
| Mar 7, 2025 | 3.91 | 4.00 | 3.38 | 3.40 | 3.40 | -13.61% | 361,284 |
| Mar 6, 2025 | 3.93 | 4.10 | 3.76 | 3.93 | 3.93 | -2.24% | 61,172 |
| Mar 5, 2025 | 3.96 | 4.07 | 3.80 | 4.02 | 4.02 | 1.77% | 115,774 |
| Mar 4, 2025 | 3.96 | 4.32 | 3.72 | 3.95 | 3.95 | -2.47% | 140,525 |