Airsculpt Technologies, Inc. AIRS
NASDAQ · United States · Health Technology
$1.77+0.07 (+4.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.77 | +4.12% | $1.74 | $1.85 | $1.72 | 886.70K |
| 2026-10-01 | $1.70 | -3.41% | $1.74 | $1.81 | $1.63 | 1.41M |
| 2026-09-30 | $1.76 | -2.22% | $1.84 | $1.85 | $1.68 | 1.13M |
| 2026-09-29 | $1.80 | -4.26% | $1.87 | $1.95 | $1.78 | 731.30K |
| 2026-09-28 | $1.88 | -4.08% | $1.91 | $1.96 | $1.85 | 788.50K |
| 2026-09-25 | $1.96 | -3.45% | $2.09 | $2.11 | $1.94 | 682.50K |
| 2026-09-24 | $2.03 | -6.02% | $2.13 | $2.15 | $1.88 | 1.69M |
| 2026-09-23 | $2.16 | -14.62% | $2.53 | $2.53 | $2.14 | 730.00K |
| 2026-09-22 | $2.53 | +4.12% | $2.44 | $2.55 | $2.39 | 698.70K |
| 2026-09-21 | $2.43 | +5.19% | $2.34 | $2.46 | $2.34 | 1.08M |
| 2026-09-18 | $2.31 | +0.43% | $2.29 | $2.32 | $2.21 | 1.06M |
| 2026-09-17 | $2.30 | +9.26% | $2.15 | $2.32 | $2.11 | 712.00K |
| 2026-09-16 | $2.11 | -1.17% | $2.13 | $2.16 | $2.06 | 738.20K |
| 2026-09-15 | $2.13 | -10.50% | $2.40 | $2.40 | $2.10 | 1.11M |
| 2026-09-14 | $2.38 | -1.65% | $2.40 | $2.43 | $2.37 | 572.90K |
| 2026-09-11 | $2.42 | +0.83% | $2.44 | $2.49 | $2.36 | 1.05M |
| 2026-09-10 | $2.40 | -8.05% | $2.57 | $2.60 | $2.39 | 855.90K |
| 2026-09-09 | $2.61 | -3.51% | $2.69 | $2.72 | $2.55 | 650.50K |
| 2026-09-08 | $2.70 | -3.22% | $2.79 | $3.00 | $2.68 | 1.68M |
| 2026-09-04 | $2.80 | +10.04% | $2.51 | $2.88 | $2.51 | 1.59M |
| 2026-09-03 | $2.54 | +3.25% | $2.47 | $2.56 | $2.45 | 813.00K |
| 2026-09-02 | $2.46 | +1.44% | $2.43 | $2.49 | $2.42 | 657.80K |
| 2026-09-01 | $2.42 | -3.77% | $2.48 | $2.56 | $2.39 | 653.60K |
| 2026-08-31 | $2.52 | -3.08% | $2.54 | $2.59 | $2.49 | 679.20K |
| 2026-08-28 | $2.60 | -0.38% | $2.59 | $2.73 | $2.48 | 1.11M |
| 2026-08-27 | $2.61 | -4.04% | $2.72 | $2.87 | $2.60 | 685.80K |
| 2026-08-26 | $2.72 | +1.87% | $2.63 | $2.77 | $2.61 | 833.30K |
| 2026-08-25 | $2.67 | +1.14% | $2.64 | $2.72 | $2.57 | 868.10K |
| 2026-08-24 | $2.64 | -3.65% | $2.74 | $2.74 | $2.62 | 487.70K |
| 2026-08-21 | $2.74 | +2.62% | $2.71 | $2.84 | $2.66 | 662.10K |
| 2026-08-20 | $2.67 | -4.98% | $2.79 | $2.89 | $2.66 | 708.40K |
| 2026-08-19 | $2.81 | +4.27% | $2.71 | $2.86 | $2.58 | 1.11M |
| 2026-08-18 | $2.69 | -12.64% | $3.01 | $3.03 | $2.69 | 1.13M |
| 2026-08-17 | $3.09 | -10.06% | $3.39 | $3.46 | $2.96 | 1.04M |
| 2026-08-14 | $3.43 | +1.48% | $3.37 | $3.49 | $3.33 | 1.05M |
| 2026-08-13 | $3.38 | +4.00% | $3.24 | $3.54 | $3.24 | 1.56M |
| 2026-08-12 | $3.25 | +1.09% | $3.22 | $3.32 | $2.97 | 1.38M |
| 2026-08-11 | $3.21 | +16.91% | $2.96 | $3.40 | $2.84 | 2.24M |
| 2026-08-10 | $2.75 | -45.11% | $2.87 | $3.12 | $2.50 | 4.08M |
| 2026-08-07 | $5.01 | +5.03% | $4.78 | $5.20 | $4.78 | 714.60K |
| 2026-08-06 | $4.77 | -3.64% | $4.92 | $5.03 | $4.71 | 444.80K |
| 2026-08-05 | $4.95 | -0.20% | $4.89 | $5.04 | $4.89 | 260.00K |
| 2026-08-04 | $4.96 | +1.64% | $4.93 | $5.05 | $4.90 | 439.40K |
| 2026-08-03 | $4.88 | +1.46% | $4.81 | $4.92 | $4.68 | 220.80K |
| 2026-07-31 | $4.81 | -0.82% | $4.87 | $4.87 | $4.55 | 357.30K |
| 2026-07-30 | $4.85 | +11.37% | $4.44 | $4.92 | $4.43 | 329.20K |
| 2026-07-29 | $4.36 | -6.55% | $4.64 | $4.66 | $4.33 | 426.20K |
| 2026-07-28 | $4.66 | -0.64% | $4.69 | $4.70 | $4.20 | 439.30K |
| 2026-07-27 | $4.69 | +1.74% | $4.69 | $4.81 | $4.51 | 303.80K |
| 2026-07-24 | $4.61 | -1.28% | $4.71 | $4.75 | $4.55 | 266.40K |
| 2026-07-23 | $4.67 | -3.11% | $4.71 | $4.80 | $4.62 | 310.30K |
| 2026-07-22 | $4.82 | -0.82% | $4.86 | $4.95 | $4.74 | 299.60K |
| 2026-07-21 | $4.86 | +1.67% | $5.02 | $5.10 | $4.81 | 458.30K |
| 2026-07-20 | $4.78 | +7.42% | $4.52 | $4.95 | $4.48 | 653.20K |
| 2026-07-17 | $4.45 | +6.97% | $4.10 | $4.57 | $4.10 | 619.50K |
| 2026-07-16 | $4.16 | +0.24% | $4.13 | $4.20 | $4.04 | 427.70K |
| 2026-07-15 | $4.15 | -1.19% | $4.17 | $4.23 | $3.99 | 423.10K |
| 2026-07-14 | $4.20 | 0.00% | $4.21 | $4.28 | $4.14 | 286.70K |
| 2026-07-13 | $4.20 | -3.00% | $4.30 | $4.40 | $4.20 | 312.30K |
| 2026-07-10 | $4.33 | 0.00% | $4.39 | $4.50 | $4.24 | 403.20K |
| 2026-07-09 | $4.33 | +3.59% | $4.19 | $4.46 | $4.13 | 471.50K |
| 2026-07-08 | $4.18 | -0.95% | $4.22 | $4.33 | $4.12 | 450.10K |
| 2026-07-07 | $4.22 | -5.80% | $4.48 | $4.51 | $4.17 | 414.20K |
| 2026-07-06 | $4.48 | -0.88% | $4.53 | $4.77 | $4.43 | 508.10K |
| 2026-07-02 | $4.52 | +2.49% | $4.41 | $4.66 | $4.37 | 264.30K |
| 2026-07-01 | $4.41 | -2.00% | $4.46 | $4.70 | $4.40 | 462.30K |
| 2026-06-30 | $4.50 | -0.44% | $4.50 | $4.56 | $4.42 | 337.40K |
| 2026-06-29 | $4.52 | -1.09% | $4.63 | $4.75 | $4.39 | 430.40K |
| 2026-06-26 | $4.57 | +3.39% | $4.39 | $4.64 | $4.37 | 1.09M |
| 2026-06-25 | $4.42 | -2.75% | $4.56 | $4.67 | $4.37 | 636.70K |
| 2026-06-24 | $4.55 | -1.20% | $4.56 | $4.64 | $4.47 | 416.20K |
| 2026-06-23 | $4.60 | -2.95% | $4.55 | $4.77 | $4.47 | 539.00K |
| 2026-06-22 | $4.74 | -4.05% | $4.87 | $4.88 | $4.56 | 523.70K |
| 2026-06-18 | $4.94 | +2.70% | $4.94 | $5.09 | $4.89 | 984.50K |
| 2026-06-17 | $4.81 | -4.37% | $5.09 | $5.23 | $4.79 | 471.50K |
| 2026-06-16 | $5.03 | -0.98% | $5.09 | $5.19 | $5.01 | 453.10K |
| 2026-06-15 | $5.08 | -5.05% | $5.49 | $5.52 | $5.05 | 573.80K |
| 2026-06-12 | $5.35 | 0.00% | $5.50 | $5.65 | $5.30 | 671.40K |
| 2026-06-11 | $5.35 | +7.65% | $5.06 | $5.39 | $5.03 | 476.50K |
| 2026-06-10 | $4.97 | -5.87% | $5.20 | $5.53 | $4.95 | 584.90K |
| 2026-06-09 | $5.28 | +4.97% | $5.08 | $5.43 | $4.82 | 1.53M |
| 2026-06-08 | $5.03 | -1.57% | $5.31 | $5.37 | $4.97 | 636.80K |
| 2026-06-05 | $5.11 | -10.51% | $5.63 | $5.69 | $5.04 | 908.20K |
| 2026-06-04 | $5.71 | +10.44% | $5.02 | $5.79 | $5.01 | 811.50K |
| 2026-06-03 | $5.17 | -0.96% | $5.22 | $5.34 | $4.82 | 884.90K |
| 2026-06-02 | $5.22 | -1.51% | $5.27 | $5.50 | $5.22 | 519.60K |
| 2026-06-01 | $5.30 | -1.49% | $5.40 | $5.44 | $5.22 | 536.00K |
| 2026-05-29 | $5.38 | -2.89% | $5.57 | $5.58 | $5.29 | 513.00K |
| 2026-05-28 | $5.54 | +2.59% | $5.47 | $5.74 | $5.40 | 737.50K |
| 2026-05-27 | $5.40 | -1.64% | $5.47 | $5.54 | $5.24 | 765.70K |