NASDAQ : AIRS
AirSculpt Technologies, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 1.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 124.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AirSculpt Technologies, Inc. (AIRS) closed at 1.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.76 | 1.87 | 1.69 | 1.72 | 638,965 | -0.58% |
| 2026-10-30 | 1.63 | 1.755 | 1.61 | 1.73 | 749,277 | +3.59% |
| 2026-10-29 | 1.48 | 1.69 | 1.44 | 1.67 | 1,548,426 | +15.97% |
| 2026-10-28 | 1.28 | 1.47 | 1.26 | 1.44 | 659,155 | +13.39% |
| 2026-10-27 | 1.18 | 1.29 | 1.175 | 1.27 | 645,216 | +8.55% |
| 2026-10-26 | 1.19 | 1.21 | 1.15 | 1.17 | 279,895 | -2.50% |
| 2026-10-23 | 1.25 | 1.25 | 1.19 | 1.2 | 251,618 | -4.00% |
| 2026-10-22 | 1.265 | 1.275 | 1.15 | 1.25 | 1,314,606 | -2.34% |
| 2026-10-21 | 1.31 | 1.36 | 1.25 | 1.28 | 603,453 | -1.54% |
| 2026-10-20 | 1.26 | 1.35 | 1.21 | 1.3 | 591,350 | +4.42% |
| 2026-10-19 | 1.31 | 1.31 | 1.155 | 1.245 | 1,196,855 | -2.35% |
| 2026-10-16 | 1.43 | 1.43 | 1.24 | 1.275 | 1,152,698 | -9.89% |
| 2026-10-15 | 1.43 | 1.44 | 1.38 | 1.415 | 502,220 | -0.35% |
| 2026-10-14 | 1.59 | 1.599 | 1.41 | 1.42 | 809,083 | -12.35% |
| 2026-10-13 | 1.65 | 1.675 | 1.6 | 1.62 | 626,689 | -0.61% |
| 2026-10-12 | 1.6 | 1.7 | 1.586 | 1.63 | 735,830 | +0.62% |
| 2026-10-09 | 1.65 | 1.685 | 1.59 | 1.62 | 1,016,177 | -2.11% |
| 2026-10-08 | 1.8 | 1.8 | 1.65 | 1.655 | 1,110,548 | -9.07% |
| 2026-10-07 | 1.82 | 1.9 | 1.78 | 1.82 | 877,923 | -2.15% |
| 2026-10-06 | 1.95 | 2.025 | 1.845 | 1.86 | 724,569 | -2.62% |
| 2026-10-05 | 1.81 | 1.96 | 1.805 | 1.91 | 832,377 | +7.91% |
| 2026-10-02 | 1.74 | 1.85 | 1.72 | 1.77 | 886,664 | +4.12% |
| 2026-10-01 | 1.74 | 1.81 | 1.635 | 1.7 | 1,405,458 | -3.41% |
| 2026-09-30 | 1.84 | 1.85 | 1.68 | 1.76 | 1,131,248 | -2.22% |
| 2026-09-29 | 1.87 | 1.95 | 1.78 | 1.8 | 731,343 | -4.26% |
| 2026-09-28 | 1.91 | 1.96 | 1.853 | 1.88 | 788,460 | -4.08% |
| 2026-09-25 | 2.09 | 2.105 | 1.94 | 1.96 | 682,468 | -3.45% |
| 2026-09-24 | 2.13 | 2.15 | 1.88 | 2.03 | 1,697,912 | -6.02% |
| 2026-09-23 | 2.53 | 2.53 | 2.14 | 2.16 | 730,168 | -14.62% |
| 2026-09-22 | 2.44 | 2.545 | 2.39 | 2.53 | 698,702 | +4.12% |
| 2026-09-21 | 2.34 | 2.46 | 2.34 | 2.43 | 1,083,349 | +5.19% |
| 2026-09-18 | 2.29 | 2.32 | 2.21 | 2.31 | 1,059,103 | +0.43% |
| 2026-09-17 | 2.15 | 2.32 | 2.11 | 2.3 | 712,015 | +9.26% |
| 2026-09-16 | 2.13 | 2.16 | 2.06 | 2.105 | 738,241 | -1.17% |
| 2026-09-15 | 2.4 | 2.4 | 2.1 | 2.13 | 1,113,958 | -10.50% |
| 2026-09-14 | 2.4 | 2.43 | 2.372 | 2.38 | 572,924 | -1.65% |
| 2026-09-11 | 2.44 | 2.49 | 2.36 | 2.42 | 1,047,381 | +0.83% |
| 2026-09-10 | 2.57 | 2.595 | 2.39 | 2.4 | 858,082 | -8.05% |
| 2026-09-09 | 2.69 | 2.72 | 2.55 | 2.61 | 650,612 | -3.51% |
| 2026-09-08 | 2.79 | 2.999 | 2.68 | 2.705 | 1,680,891 | -3.22% |
| 2026-09-04 | 2.51 | 2.875 | 2.51 | 2.795 | 1,593,191 | +10.04% |
| 2026-09-03 | 2.47 | 2.56 | 2.45 | 2.54 | 813,026 | +3.25% |
| 2026-09-02 | 2.43 | 2.49 | 2.42 | 2.46 | 657,846 | +1.44% |
| 2026-09-01 | 2.48 | 2.56 | 2.395 | 2.425 | 653,648 | -3.77% |
| 2026-08-31 | 2.54 | 2.59 | 2.49 | 2.52 | 679,209 | -3.08% |
| 2026-08-28 | 2.59 | 2.73 | 2.48 | 2.6 | 1,110,448 | -0.38% |
| 2026-08-27 | 2.72 | 2.87 | 2.6 | 2.61 | 686,625 | -4.04% |
| 2026-08-26 | 2.63 | 2.77 | 2.605 | 2.72 | 833,291 | +1.87% |
| 2026-08-25 | 2.64 | 2.72 | 2.565 | 2.67 | 868,175 | +1.14% |
| 2026-08-24 | 2.74 | 2.74 | 2.62 | 2.64 | 490,393 | -3.65% |
| 2026-08-21 | 2.71 | 2.84 | 2.66 | 2.74 | 662,115 | +2.62% |
| 2026-08-20 | 2.79 | 2.89 | 2.66 | 2.67 | 708,635 | -4.98% |
| 2026-08-19 | 2.71 | 2.86 | 2.58 | 2.81 | 1,113,294 | +4.27% |
| 2026-08-18 | 3.01 | 3.025 | 2.69 | 2.695 | 1,128,097 | -12.64% |
| 2026-08-17 | 3.395 | 3.46 | 2.96 | 3.085 | 1,044,406 | -10.06% |
| 2026-08-14 | 3.37 | 3.49 | 3.33 | 3.43 | 1,049,104 | +1.48% |
| 2026-08-13 | 3.24 | 3.54 | 3.24 | 3.38 | 1,558,135 | +4.00% |
| 2026-08-12 | 3.22 | 3.315 | 2.966 | 3.25 | 1,382,269 | +1.09% |
| 2026-08-11 | 2.96 | 3.398 | 2.84 | 3.215 | 2,238,552 | +16.91% |
| 2026-08-10 | 2.865 | 3.12 | 2.5 | 2.75 | 4,075,482 | -45.11% |
| 2026-08-07 | 4.78 | 5.2 | 4.78 | 5.01 | 714,885 | +5.03% |
| 2026-08-06 | 4.92 | 5.03 | 4.71 | 4.77 | 444,752 | -3.64% |
| 2026-08-05 | 4.895 | 5.04 | 4.89 | 4.95 | 260,035 | -0.20% |
| 2026-08-04 | 4.93 | 5.05 | 4.9 | 4.96 | 439,387 | +1.64% |
| 2026-08-03 | 4.81 | 4.92 | 4.68 | 4.88 | 220,757 | +1.46% |
| 2026-07-31 | 4.87 | 4.87 | 4.55 | 4.81 | 357,535 | -0.82% |
| 2026-07-30 | 4.44 | 4.92 | 4.43 | 4.85 | 329,197 | +11.37% |
| 2026-07-29 | 4.64 | 4.655 | 4.331 | 4.355 | 426,172 | -6.55% |
| 2026-07-28 | 4.69 | 4.7 | 4.205 | 4.66 | 439,297 | -0.64% |
| 2026-07-27 | 4.69 | 4.81 | 4.51 | 4.69 | 303,783 | +1.74% |
| 2026-07-24 | 4.71 | 4.75 | 4.55 | 4.61 | 266,425 | -1.28% |
| 2026-07-23 | 4.71 | 4.8 | 4.62 | 4.67 | 310,336 | -3.11% |
| 2026-07-22 | 4.86 | 4.95 | 4.735 | 4.82 | 299,756 | -0.82% |
| 2026-07-21 | 5.02 | 5.1 | 4.81 | 4.86 | 458,306 | +1.67% |
| 2026-07-20 | 4.52 | 4.955 | 4.48 | 4.78 | 653,191 | +7.42% |
| 2026-07-17 | 4.1 | 4.565 | 4.1 | 4.45 | 619,649 | +6.97% |
| 2026-07-16 | 4.13 | 4.2 | 4.039 | 4.16 | 427,683 | +0.24% |
| 2026-07-15 | 4.17 | 4.23 | 3.99 | 4.15 | 423,137 | -1.19% |
| 2026-07-14 | 4.21 | 4.275 | 4.14 | 4.2 | 286,685 | +0.00% |
| 2026-07-13 | 4.3 | 4.4 | 4.2 | 4.2 | 312,397 | -3.00% |
| 2026-07-10 | 4.39 | 4.5 | 4.24 | 4.33 | 403,162 | +0.00% |
| 2026-07-09 | 4.19 | 4.461 | 4.13 | 4.33 | 471,470 | +3.59% |
| 2026-07-08 | 4.22 | 4.33 | 4.12 | 4.18 | 450,120 | -0.95% |
| 2026-07-07 | 4.48 | 4.515 | 4.17 | 4.22 | 414,194 | -5.80% |
| 2026-07-06 | 4.53 | 4.77 | 4.43 | 4.48 | 508,081 | -0.88% |
| 2026-07-02 | 4.41 | 4.66 | 4.37 | 4.52 | 272,150 | +2.49% |
| 2026-07-01 | 4.46 | 4.7 | 4.4 | 4.41 | 462,261 | -2.00% |
| 2026-06-30 | 4.5 | 4.56 | 4.42 | 4.5 | 337,418 | -0.44% |
| 2026-06-29 | 4.63 | 4.75 | 4.391 | 4.52 | 430,427 | -1.09% |
| 2026-06-26 | 4.39 | 4.64 | 4.37 | 4.57 | 1,094,876 | +3.39% |
| 2026-06-25 | 4.56 | 4.674 | 4.37 | 4.42 | 636,814 | -2.75% |
| 2026-06-24 | 4.56 | 4.64 | 4.47 | 4.545 | 416,206 | -1.20% |
| 2026-06-23 | 4.55 | 4.77 | 4.47 | 4.6 | 539,212 | -2.95% |
| 2026-06-22 | 4.87 | 4.88 | 4.56 | 4.74 | 523,707 | -4.05% |
| 2026-06-18 | 4.94 | 5.094 | 4.89 | 4.94 | 984,595 | +2.70% |
| 2026-06-17 | 5.09 | 5.23 | 4.79 | 4.81 | 471,559 | -4.37% |
| 2026-06-16 | 5.09 | 5.19 | 5.01 | 5.03 | 453,093 | -0.98% |
| 2026-06-15 | 5.49 | 5.52 | 5.045 | 5.08 | 577,878 | -5.05% |
| 2026-06-12 | 5.5 | 5.65 | 5.295 | 5.35 | 671,795 | +0.00% |
| 2026-06-11 | 5.06 | 5.39 | 5.03 | 5.35 | 476,507 | +7.65% |
| 2026-06-10 | 5.2 | 5.53 | 4.95 | 4.97 | 584,917 | -5.87% |
| 2026-06-09 | 5.08 | 5.425 | 4.82 | 5.28 | 1,530,425 | +4.97% |
| 2026-06-08 | 5.31 | 5.37 | 4.97 | 5.03 | 636,769 | -1.57% |
| 2026-06-05 | 5.63 | 5.69 | 5.04 | 5.11 | 908,162 | -10.51% |
| 2026-06-04 | 5.02 | 5.79 | 5.015 | 5.71 | 811,540 | +10.44% |
| 2026-06-03 | 5.22 | 5.34 | 4.825 | 5.17 | 885,070 | -0.96% |
| 2026-06-02 | 5.27 | 5.5 | 5.215 | 5.22 | 519,781 | -1.51% |
| 2026-06-01 | 5.4 | 5.44 | 5.225 | 5.3 | 535,977 | -1.49% |
| 2026-05-29 | 5.57 | 5.58 | 5.29 | 5.38 | 513,082 | -2.89% |
| 2026-05-28 | 5.47 | 5.74 | 5.4 | 5.54 | 738,332 | +2.59% |
| 2026-05-27 | 5.47 | 5.543 | 5.24 | 5.4 | 765,749 | -1.64% |
| 2026-05-26 | 5.29 | 5.59 | 5.25 | 5.49 | 792,779 | +3.00% |
| 2026-05-22 | 5.35 | 5.47 | 5.19 | 5.33 | 1,029,620 | +1.33% |
| 2026-05-21 | 5.11 | 5.28 | 4.8 | 5.26 | 983,338 | +3.34% |
| 2026-05-20 | 4.93 | 5.115 | 4.7 | 5.09 | 803,735 | +4.73% |
| 2026-05-19 | 4.77 | 5.05 | 4.68 | 4.86 | 1,071,339 | +2.10% |
| 2026-05-18 | 4.83 | 4.83 | 4.49 | 4.76 | 1,127,923 | -0.83% |
| 2026-05-15 | 4.58 | 4.81 | 4.37 | 4.8 | 1,150,107 | +1.27% |
| 2026-05-14 | 4.68 | 4.89 | 4.627 | 4.74 | 1,199,355 | +1.72% |
| 2026-05-13 | 4.21 | 4.67 | 4.08 | 4.66 | 1,555,251 | +12.02% |