AirSculpt Technologies In... (AIRS)
NASDAQ: AIRS
· Real-Time Price · USD
7.74
-0.22 (-2.76%)
At close: Oct 03, 2025, 3:59 PM
7.74
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
AIRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 537,200 |
| 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 | 7.11 | 7.28 | 7.28 | 0.69% | 1,052,499 |
| Sep 23, 2025 | 6.82 | 7.57 | 6.72 | 7.23 | 7.23 | 6.01% | 1,188,300 |
| 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% | 651,000 |
| Sep 12, 2025 | 6.26 | 6.41 | 5.77 | 6.20 | 6.20 | -1.74% | 644,300 |
| 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 | 0.00% | 344,700 |
| Sep 8, 2025 | 6.00 | 6.21 | 5.87 | 6.20 | 6.20 | 5.44% | 282,600 |
Page 1 of 50