AirSculpt Technologies, Inc. - Common Stock (AIRS)
2.5700
-0.0600 (-2.28%)
NASDAQ · Last Trade: Dec 17th, 2:49 AM EST
Historical Prices For AirSculpt Technologies, Inc. - Common Stock (AIRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 2.57 | 2.60 | 2.41 | 2.57 | 394,078 | 2.57 |
| 12/15/2025 | 2.57 | 2.71 | 2.46 | 2.63 | 618,089 | 2.63 |
| 12/12/2025 | 3.03 | 3.08 | 2.54 | 2.60 | 834,211 | 2.60 |
| 12/11/2025 | 3.00 | 3.13 | 2.79 | 3.04 | 566,464 | 3.04 |
| 12/10/2025 | 2.99 | 3.06 | 2.87 | 3.02 | 652,758 | 3.02 |
| 12/09/2025 | 2.80 | 3.01 | 2.69 | 2.97 | 582,117 | 2.97 |
| 12/08/2025 | 3.05 | 3.06 | 2.72 | 2.77 | 767,754 | 2.77 |
| 12/05/2025 | 3.36 | 3.36 | 3.02 | 3.04 | 724,861 | 3.04 |
| 12/04/2025 | 3.36 | 3.52 | 3.21 | 3.36 | 642,124 | 3.36 |
| 12/03/2025 | 3.45 | 3.50 | 3.22 | 3.37 | 635,329 | 3.37 |
| 12/02/2025 | 3.34 | 3.45 | 3.15 | 3.44 | 731,469 | 3.44 |
| 12/01/2025 | 3.47 | 3.67 | 3.31 | 3.36 | 881,421 | 3.36 |
| 11/28/2025 | 3.60 | 3.69 | 3.45 | 3.53 | 307,935 | 3.53 |
| 11/26/2025 | 3.85 | 3.88 | 3.37 | 3.57 | 1,049,269 | 3.57 |
| 11/25/2025 | 3.56 | 3.89 | 3.52 | 3.88 | 1,212,641 | 3.88 |
| 11/24/2025 | 3.69 | 3.71 | 3.41 | 3.55 | 1,584,940 | 3.55 |
| 11/21/2025 | 3.68 | 3.77 | 3.42 | 3.66 | 1,353,634 | 3.66 |
| 11/20/2025 | 4.10 | 4.37 | 3.64 | 3.73 | 819,198 | 3.73 |
| 11/19/2025 | 4.08 | 4.11 | 3.61 | 4.03 | 1,220,200 | 4.03 |
| 11/18/2025 | 4.00 | 4.25 | 3.80 | 4.07 | 2,419,444 | 4.07 |
| 11/17/2025 | 5.47 | 5.50 | 3.88 | 4.17 | 5,399,011 | 4.17 |
| 11/14/2025 | 5.56 | 5.81 | 5.37 | 5.47 | 931,261 | 5.47 |
| 11/13/2025 | 5.94 | 6.13 | 5.56 | 5.72 | 1,296,168 | 5.72 |
| 11/12/2025 | 5.69 | 6.25 | 5.69 | 6.10 | 969,396 | 6.10 |
| 11/11/2025 | 6.42 | 6.42 | 5.56 | 5.77 | 1,609,448 | 5.77 |
| 11/10/2025 | 6.01 | 6.70 | 6.01 | 6.34 | 1,521,313 | 6.34 |
| 11/07/2025 | 7.30 | 8.09 | 5.74 | 6.12 | 8,781,547 | 6.12 |
| 11/06/2025 | 9.69 | 10.63 | 9.10 | 10.49 | 1,677,579 | 10.49 |
| 11/05/2025 | 8.88 | 9.73 | 8.06 | 9.61 | 2,529,224 | 9.61 |
| 11/04/2025 | 10.10 | 10.41 | 8.75 | 9.00 | 1,922,084 | 9.00 |
| 11/03/2025 | 10.54 | 10.68 | 10.05 | 10.39 | 484,318 | 10.39 |
| 10/31/2025 | 10.50 | 11.17 | 10.28 | 10.41 | 413,955 | 10.41 |
| 10/30/2025 | 10.77 | 11.07 | 10.54 | 10.58 | 668,186 | 10.58 |
| 10/29/2025 | 11.51 | 11.93 | 10.87 | 10.90 | 974,376 | 10.90 |
| 10/28/2025 | 11.63 | 11.79 | 11.15 | 11.57 | 1,530,549 | 11.57 |
| 10/27/2025 | 11.70 | 12.00 | 11.31 | 11.65 | 844,813 | 11.65 |
| 10/24/2025 | 10.86 | 11.44 | 10.60 | 11.39 | 1,125,072 | 11.39 |
| 10/23/2025 | 10.27 | 10.82 | 10.27 | 10.62 | 782,540 | 10.62 |
| 10/22/2025 | 9.86 | 10.80 | 9.74 | 10.24 | 1,274,877 | 10.24 |
| 10/21/2025 | 10.33 | 10.33 | 9.65 | 9.81 | 549,763 | 9.81 |
| 10/20/2025 | 9.32 | 10.50 | 9.15 | 10.33 | 862,125 | 10.33 |
| 10/17/2025 | 9.31 | 9.46 | 8.91 | 9.12 | 528,678 | 9.12 |
| 10/16/2025 | 10.68 | 10.74 | 9.29 | 9.49 | 1,450,823 | 9.49 |
| 10/15/2025 | 10.15 | 10.68 | 9.90 | 10.63 | 1,402,335 | 10.63 |
| 10/14/2025 | 9.25 | 9.90 | 9.02 | 9.83 | 878,391 | 9.83 |
| 10/13/2025 | 8.74 | 9.77 | 8.72 | 9.70 | 1,189,582 | 9.70 |
| 10/10/2025 | 8.70 | 8.94 | 8.54 | 8.71 | 885,890 | 8.71 |
| 10/09/2025 | 8.81 | 9.11 | 8.48 | 8.60 | 1,023,476 | 8.60 |
| 10/08/2025 | 8.08 | 8.60 | 8.55 | 8.55 | 1,038,412 | 8.55 |
| 10/07/2025 | 8.24 | 8.40 | 7.72 | 8.03 | 728,227 | 8.03 |
| 10/06/2025 | 7.87 | 8.20 | 7.63 | 8.18 | 837,285 | 8.18 |
| 10/03/2025 | 7.93 | 8.44 | 7.44 | 7.74 | 1,131,003 | 7.74 |
| 10/02/2025 | 8.15 | 8.15 | 7.54 | 7.96 | 983,328 | 7.96 |
| 10/01/2025 | 7.94 | 8.15 | 7.83 | 8.12 | 537,195 | 8.12 |
| 9/30/2025 | 7.49 | 8.12 | 7.49 | 8.02 | 962,260 | 8.02 |
| 9/29/2025 | 7.55 | 7.91 | 7.35 | 7.54 | 827,737 | 7.54 |
| 9/26/2025 | 7.37 | 7.62 | 7.16 | 7.42 | 649,785 | 7.42 |
| 9/25/2025 | 7.23 | 7.41 | 6.78 | 7.31 | 1,369,808 | 7.31 |
| 9/24/2025 | 7.25 | 7.73 | 7.11 | 7.28 | 1,052,498 | 7.28 |
| 9/23/2025 | 6.82 | 7.57 | 6.72 | 7.23 | 1,187,795 | 7.23 |
| 9/22/2025 | 6.64 | 6.96 | 6.18 | 6.82 | 781,334 | 6.82 |
| 9/19/2025 | 6.28 | 6.78 | 6.13 | 6.55 | 1,772,675 | 6.55 |
| 9/18/2025 | 6.25 | 6.35 | 5.96 | 6.15 | 511,456 | 6.15 |
| 9/17/2025 | 5.69 | 6.28 | 5.62 | 6.19 | 988,348 | 6.19 |