AirSculpt Technologies, Inc. - Common Stock (AIRS)
2.5400
+0.0800 (3.25%)
NASDAQ· Last Trade: Sep 3rd, 6:12 PM EDT
Historical Prices For AirSculpt Technologies, Inc. - Common Stock (AIRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 2.43 | 2.49 | 2.42 | 2.46 | 657,846 | 2.46 |
| 9/01/2026 | 2.48 | 2.56 | 2.40 | 2.42 | 653,648 | 2.42 |
| 8/31/2026 | 2.54 | 2.59 | 2.49 | 2.52 | 679,211 | 2.52 |
| 8/28/2026 | 2.59 | 2.73 | 2.48 | 2.60 | 1,110,449 | 2.60 |
| 8/27/2026 | 2.72 | 2.87 | 2.60 | 2.61 | 686,625 | 2.61 |
| 8/26/2026 | 2.63 | 2.77 | 2.60 | 2.72 | 833,291 | 2.72 |
| 8/25/2026 | 2.64 | 2.72 | 2.56 | 2.67 | 868,174 | 2.67 |
| 8/24/2026 | 2.74 | 2.74 | 2.62 | 2.64 | 490,372 | 2.64 |
| 8/21/2026 | 2.71 | 2.84 | 2.66 | 2.74 | 662,116 | 2.74 |
| 8/20/2026 | 2.79 | 2.89 | 2.66 | 2.67 | 708,634 | 2.67 |
| 8/19/2026 | 2.71 | 2.86 | 2.58 | 2.81 | 1,113,295 | 2.81 |
| 8/18/2026 | 3.01 | 3.02 | 2.69 | 2.69 | 1,128,072 | 2.69 |
| 8/17/2026 | 3.39 | 3.46 | 2.96 | 3.08 | 1,044,349 | 3.08 |
| 8/14/2026 | 3.37 | 3.49 | 3.33 | 3.43 | 1,049,106 | 3.43 |
| 8/13/2026 | 3.24 | 3.54 | 3.24 | 3.38 | 1,558,091 | 3.38 |
| 8/12/2026 | 3.22 | 3.31 | 2.97 | 3.25 | 1,382,265 | 3.25 |
| 8/11/2026 | 2.96 | 3.40 | 2.84 | 3.21 | 2,237,789 | 3.21 |
| 8/10/2026 | 2.87 | 3.12 | 2.50 | 2.75 | 4,070,690 | 2.75 |
| 8/07/2026 | 4.78 | 5.20 | 4.78 | 5.01 | 714,887 | 5.01 |
| 8/06/2026 | 4.92 | 5.03 | 4.71 | 4.77 | 444,752 | 4.77 |
| 8/05/2026 | 4.89 | 5.04 | 4.89 | 4.95 | 260,035 | 4.95 |
| 8/04/2026 | 4.93 | 5.05 | 4.90 | 4.96 | 439,386 | 4.96 |
| 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 |