AirSculpt Technologies Inc. (AIRS)
1.76
-0.06 (-3.30%)
At close: Apr 14, 2025, 3:59 PM
1.78
0.96%
Pre-market: Apr 15, 2025, 04:03 AM EDT
AirSculpt Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.69 | 1.69 | 1.78 | 1.78 | -2.20% | 379,683 |
| Apr 11, 2025 | 1.81 | 1.81 | 1.89 | 1.89 | 1.80 | 1.80 | 1.82 | 1.82 | 1.11% | 116,206 |
| Apr 10, 2025 | 1.96 | 1.96 | 2.08 | 2.08 | 1.80 | 1.80 | 1.80 | 1.80 | -12.62% | 167,039 |
| Apr 9, 2025 | 1.76 | 1.76 | 2.22 | 2.22 | 1.72 | 1.72 | 2.06 | 2.06 | 14.44% | 401,908 |
| Apr 8, 2025 | 2.03 | 2.03 | 2.06 | 2.06 | 1.79 | 1.79 | 1.80 | 1.80 | -6.74% | 364,867 |
| Apr 7, 2025 | 1.90 | 1.90 | 2.21 | 2.21 | 1.77 | 1.77 | 1.93 | 1.93 | -2.53% | 502,653 |
| Apr 4, 2025 | 1.85 | 1.85 | 1.99 | 1.99 | 1.65 | 1.65 | 1.98 | 1.98 | 0.00% | 295,121 |
| Apr 3, 2025 | 1.89 | 1.89 | 2.06 | 2.06 | 1.84 | 1.84 | 1.98 | 1.98 | -5.71% | 244,839 |
| Apr 2, 2025 | 2.07 | 2.07 | 2.15 | 2.15 | 2.01 | 2.01 | 2.10 | 2.10 | -2.33% | 612,817 |
| Apr 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.05 | 2.05 | 2.15 | 2.15 | -8.12% | 914,752 |
| Mar 31, 2025 | 2.20 | 2.20 | 2.39 | 2.39 | 2.10 | 2.10 | 2.34 | 2.34 | 2.18% | 199,630 |
| Mar 28, 2025 | 2.47 | 2.47 | 2.52 | 2.52 | 2.24 | 2.24 | 2.29 | 2.29 | -8.03% | 207,096 |
| Mar 27, 2025 | 2.54 | 2.54 | 2.59 | 2.59 | 2.48 | 2.48 | 2.49 | 2.49 | -3.11% | 85,600 |
| Mar 26, 2025 | 2.62 | 2.62 | 2.68 | 2.68 | 2.52 | 2.52 | 2.57 | 2.57 | -2.65% | 109,700 |
| Mar 25, 2025 | 2.76 | 2.76 | 2.91 | 2.91 | 2.62 | 2.62 | 2.64 | 2.64 | -3.65% | 211,121 |
| Mar 24, 2025 | 2.71 | 2.71 | 2.87 | 2.87 | 2.67 | 2.67 | 2.74 | 2.74 | 3.40% | 307,507 |
| Mar 21, 2025 | 2.77 | 2.77 | 2.79 | 2.79 | 2.58 | 2.58 | 2.65 | 2.65 | -5.69% | 372,129 |
| Mar 20, 2025 | 2.97 | 2.97 | 3.02 | 3.02 | 2.69 | 2.69 | 2.81 | 2.81 | -6.02% | 325,635 |
| Mar 19, 2025 | 2.60 | 2.60 | 3.04 | 3.04 | 2.60 | 2.60 | 2.99 | 2.99 | 15.44% | 293,250 |
| Mar 18, 2025 | 2.57 | 2.57 | 2.63 | 2.63 | 2.40 | 2.40 | 2.59 | 2.59 | -1.52% | 728,036 |
| Mar 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.56 | 2.56 | 2.63 | 2.63 | -8.04% | 882,935 |
| Mar 14, 2025 | 2.54 | 2.54 | 3.32 | 3.32 | 2.43 | 2.43 | 2.86 | 2.86 | -2.72% | 1,211,955 |
| Mar 13, 2025 | 3.15 | 3.15 | 3.27 | 3.27 | 2.88 | 2.88 | 2.94 | 2.94 | -6.07% | 454,300 |
| Mar 12, 2025 | 2.96 | 2.96 | 3.29 | 3.29 | 2.96 | 2.96 | 3.13 | 3.13 | 6.46% | 164,524 |
| Mar 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 2.91 | 2.91 | 2.94 | 2.94 | -11.45% | 361,231 |
| Mar 10, 2025 | 3.29 | 3.29 | 3.68 | 3.68 | 3.23 | 3.23 | 3.32 | 3.32 | -2.35% | 315,024 |
| Mar 7, 2025 | 3.91 | 3.91 | 4.00 | 4.00 | 3.38 | 3.38 | 3.40 | 3.40 | -13.49% | 361,284 |
| Mar 6, 2025 | 3.93 | 3.93 | 4.10 | 4.10 | 3.76 | 3.76 | 3.93 | 3.93 | -2.24% | 61,200 |
| Mar 5, 2025 | 3.96 | 3.96 | 4.07 | 4.07 | 3.80 | 3.80 | 4.02 | 4.02 | 1.77% | 115,800 |
| Mar 4, 2025 | 3.96 | 3.96 | 4.32 | 4.32 | 3.72 | 3.72 | 3.95 | 3.95 | -2.47% | 140,525 |
| Mar 3, 2025 | 4.55 | 4.55 | 4.60 | 4.60 | 4.01 | 4.01 | 4.05 | 4.05 | -10.79% | 71,337 |
| Feb 28, 2025 | 4.45 | 4.45 | 4.57 | 4.57 | 4.22 | 4.22 | 4.54 | 4.54 | 1.57% | 188,900 |
| Feb 27, 2025 | 4.42 | 4.42 | 4.68 | 4.68 | 4.38 | 4.38 | 4.47 | 4.47 | -0.45% | 66,700 |
| Feb 26, 2025 | 4.68 | 4.68 | 4.79 | 4.79 | 4.43 | 4.43 | 4.49 | 4.49 | -4.06% | 86,324 |
| Feb 25, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.51 | 4.51 | 4.68 | 4.68 | 0.00% | 59,245 |
| Feb 24, 2025 | 5.43 | 5.43 | 5.64 | 5.64 | 4.67 | 4.67 | 4.68 | 4.68 | -12.20% | 181,811 |
| Feb 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.23 | 5.23 | 5.33 | 5.33 | -8.58% | 183,328 |
| Feb 20, 2025 | 5.67 | 5.67 | 6.08 | 6.08 | 5.51 | 5.51 | 5.83 | 5.83 | 0.87% | 77,700 |
| Feb 19, 2025 | 5.83 | 5.83 | 5.93 | 5.93 | 5.73 | 5.73 | 5.78 | 5.78 | -1.87% | 92,323 |
| Feb 18, 2025 | 5.83 | 5.83 | 6.03 | 6.03 | 5.78 | 5.78 | 5.89 | 5.89 | 2.08% | 82,000 |
| Feb 14, 2025 | 5.95 | 5.95 | 6.13 | 6.13 | 5.71 | 5.71 | 5.77 | 5.77 | -3.83% | 152,209 |
| Feb 13, 2025 | 5.74 | 5.74 | 6.07 | 6.07 | 5.74 | 5.74 | 6.00 | 6.00 | 5.45% | 79,800 |
| Feb 12, 2025 | 5.25 | 5.25 | 5.86 | 5.86 | 5.25 | 5.25 | 5.69 | 5.69 | 5.37% | 145,421 |
| Feb 11, 2025 | 5.31 | 5.31 | 5.56 | 5.56 | 5.26 | 5.26 | 5.40 | 5.40 | -0.92% | 143,323 |
| Feb 10, 2025 | 5.41 | 5.41 | 5.62 | 5.62 | 5.25 | 5.25 | 5.45 | 5.45 | 2.06% | 104,500 |
| Feb 7, 2025 | 5.51 | 5.51 | 5.75 | 5.75 | 5.31 | 5.31 | 5.34 | 5.34 | -3.09% | 84,794 |
| Feb 6, 2025 | 5.81 | 5.81 | 6.07 | 6.07 | 5.51 | 5.51 | 5.51 | 5.51 | -5.16% | 88,501 |
| Feb 5, 2025 | 5.69 | 5.69 | 5.95 | 5.95 | 5.46 | 5.46 | 5.81 | 5.81 | 4.12% | 172,800 |
| Feb 4, 2025 | 4.90 | 4.90 | 5.62 | 5.62 | 4.84 | 4.84 | 5.58 | 5.58 | 13.41% | 200,900 |
| Feb 3, 2025 | 4.75 | 4.75 | 5.21 | 5.21 | 4.64 | 4.64 | 4.92 | 4.92 | 2.71% | 226,200 |