AirSculpt Technologies, Inc. - Common Stock (AIRS)
4.9300
+0.0500 (1.02%)
NASDAQ· Last Trade: Aug 4th, 10:36 AM EDT
Historical Prices For AirSculpt Technologies, Inc. - Common Stock (AIRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/03/2026 | 4.81 | 4.92 | 4.68 | 4.88 | 220,757 | 4.88 |
| 7/31/2026 | 4.87 | 4.87 | 4.55 | 4.81 | 357,536 | 4.81 |
| 7/30/2026 | 4.44 | 4.92 | 4.43 | 4.85 | 329,198 | 4.85 |
| 7/29/2026 | 4.64 | 4.66 | 4.33 | 4.36 | 426,172 | 4.36 |
| 7/28/2026 | 4.69 | 4.70 | 4.21 | 4.66 | 439,298 | 4.66 |
| 7/27/2026 | 4.69 | 4.81 | 4.51 | 4.69 | 303,783 | 4.69 |
| 7/24/2026 | 4.71 | 4.75 | 4.55 | 4.61 | 266,426 | 4.61 |
| 7/23/2026 | 4.71 | 4.80 | 4.62 | 4.67 | 310,335 | 4.67 |
| 7/22/2026 | 4.86 | 4.95 | 4.74 | 4.82 | 299,756 | 4.82 |
| 7/21/2026 | 5.02 | 5.10 | 4.81 | 4.86 | 458,256 | 4.86 |
| 7/20/2026 | 4.52 | 4.96 | 4.48 | 4.78 | 653,188 | 4.78 |
| 7/17/2026 | 4.16 | 4.57 | 4.12 | 4.45 | 619,649 | 4.45 |
| 7/16/2026 | 4.13 | 4.20 | 4.04 | 4.16 | 427,684 | 4.16 |
| 7/15/2026 | 4.17 | 4.23 | 3.99 | 4.15 | 423,138 | 4.15 |
| 7/14/2026 | 4.21 | 4.28 | 4.14 | 4.20 | 286,686 | 4.20 |
| 7/13/2026 | 4.30 | 4.40 | 4.20 | 4.20 | 312,398 | 4.20 |
| 7/10/2026 | 4.39 | 4.50 | 4.24 | 4.33 | 403,163 | 4.33 |
| 7/09/2026 | 4.19 | 4.46 | 4.13 | 4.33 | 471,471 | 4.33 |
| 7/08/2026 | 4.22 | 4.33 | 4.12 | 4.18 | 450,120 | 4.18 |
| 7/07/2026 | 4.48 | 4.51 | 4.17 | 4.22 | 414,195 | 4.22 |
| 7/06/2026 | 4.53 | 4.77 | 4.43 | 4.48 | 508,081 | 4.48 |
| 7/02/2026 | 4.41 | 4.66 | 4.37 | 4.52 | 272,150 | 4.52 |
| 7/01/2026 | 4.46 | 4.70 | 4.40 | 4.41 | 462,261 | 4.41 |
| 6/30/2026 | 4.50 | 4.56 | 4.42 | 4.50 | 337,417 | 4.50 |
| 6/29/2026 | 4.63 | 4.75 | 4.39 | 4.52 | 430,427 | 4.52 |
| 6/26/2026 | 4.38 | 4.63 | 4.37 | 4.57 | 1,094,876 | 4.57 |
| 6/25/2026 | 4.56 | 4.67 | 4.37 | 4.42 | 636,734 | 4.42 |
| 6/24/2026 | 4.56 | 4.64 | 4.47 | 4.54 | 415,707 | 4.54 |
| 6/23/2026 | 4.55 | 4.77 | 4.47 | 4.60 | 539,011 | 4.60 |
| 6/22/2026 | 4.87 | 4.88 | 4.56 | 4.74 | 523,709 | 4.74 |
| 6/18/2026 | 4.94 | 5.09 | 4.89 | 4.94 | 984,595 | 4.94 |
| 6/17/2026 | 5.09 | 5.23 | 4.79 | 4.81 | 471,558 | 4.81 |
| 6/16/2026 | 5.09 | 5.19 | 5.01 | 5.03 | 453,094 | 5.03 |
| 6/15/2026 | 5.49 | 5.52 | 5.04 | 5.08 | 577,204 | 5.08 |
| 6/12/2026 | 5.50 | 5.65 | 5.29 | 5.35 | 671,797 | 5.35 |
| 6/11/2026 | 5.06 | 5.39 | 5.03 | 5.35 | 476,508 | 5.35 |
| 6/10/2026 | 5.20 | 5.53 | 4.95 | 4.97 | 584,918 | 4.97 |
| 6/09/2026 | 5.08 | 5.42 | 4.82 | 5.28 | 1,530,425 | 5.28 |
| 6/08/2026 | 5.31 | 5.37 | 4.97 | 5.03 | 636,768 | 5.03 |
| 6/05/2026 | 5.63 | 5.69 | 5.04 | 5.11 | 908,164 | 5.11 |
| 6/04/2026 | 5.02 | 5.79 | 5.01 | 5.71 | 811,538 | 5.71 |
| 6/03/2026 | 5.22 | 5.34 | 4.83 | 5.17 | 885,021 | 5.17 |
| 6/02/2026 | 5.27 | 5.50 | 5.21 | 5.22 | 519,771 | 5.22 |
| 6/01/2026 | 5.40 | 5.44 | 5.22 | 5.30 | 534,943 | 5.30 |
| 5/29/2026 | 5.57 | 5.58 | 5.29 | 5.38 | 513,082 | 5.38 |
| 5/28/2026 | 5.47 | 5.74 | 5.40 | 5.54 | 737,586 | 5.54 |
| 5/27/2026 | 5.47 | 5.54 | 5.24 | 5.40 | 765,750 | 5.40 |
| 5/26/2026 | 5.29 | 5.59 | 5.25 | 5.49 | 792,759 | 5.49 |
| 5/22/2026 | 5.35 | 5.47 | 5.19 | 5.33 | 1,029,621 | 5.33 |
| 5/21/2026 | 5.11 | 5.28 | 4.80 | 5.26 | 983,264 | 5.26 |
| 5/20/2026 | 4.85 | 5.12 | 4.70 | 5.09 | 803,721 | 5.09 |
| 5/19/2026 | 4.77 | 5.05 | 4.68 | 4.86 | 1,071,189 | 4.86 |
| 5/18/2026 | 4.83 | 4.83 | 4.49 | 4.76 | 1,127,923 | 4.76 |
| 5/15/2026 | 4.58 | 4.81 | 4.37 | 4.80 | 1,150,108 | 4.80 |
| 5/14/2026 | 4.68 | 4.89 | 4.63 | 4.74 | 1,199,352 | 4.74 |
| 5/13/2026 | 4.21 | 4.67 | 4.08 | 4.66 | 1,555,251 | 4.66 |
| 5/12/2026 | 4.25 | 4.52 | 3.62 | 4.16 | 2,817,946 | 4.16 |
| 5/11/2026 | 3.92 | 4.57 | 3.89 | 4.35 | 3,020,157 | 4.35 |
| 5/08/2026 | 3.69 | 3.88 | 3.35 | 3.86 | 2,419,128 | 3.86 |
| 5/07/2026 | 3.52 | 3.75 | 3.44 | 3.46 | 1,080,558 | 3.46 |
| 5/06/2026 | 3.54 | 3.65 | 3.38 | 3.57 | 969,565 | 3.57 |
| 5/05/2026 | 3.49 | 3.73 | 3.40 | 3.52 | 1,768,815 | 3.52 |
| 5/04/2026 | 3.28 | 3.52 | 3.27 | 3.44 | 1,439,780 | 3.44 |