Dark

AIRS
AirSculpt Technologies, Inc. Common Stock
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

3.39USD-3.835%(-0.14)446,274

3.45Bid 3.48Ask 0.03Spread

Pre-market

May 14, 2025 8:54:30 AM EDT

3.64USD+3.409%(+0.12)1,330

After-hours

May 14, 2025 4:13:30 PM EDT

3.35USD-1.034%(-0.04)740

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	3.3500	3.4300	3.3500	3.385	-3.835%	446,274	0.000%
2025-05-13	3.3400	3.5642	3.2200	3.520	+6.344%	626,711	-3.835%
2025-05-12	3.3500	3.3600	2.8352	3.310	+10.702%	433,422	+2.266%
2025-05-09	2.7100	3.1500	2.6400	2.990	+5.654%	609,554	+13.211%
2025-05-08	2.6000	3.0200	2.5700	2.830	+10.547%	1,305,999	+19.611%
2025-05-07	2.2900	2.6900	2.2500	2.560	+11.547%	682,599	+32.227%
2025-05-06	2.3600	2.3800	2.0200	2.295	-5.556%	607,299	+47.495%
2025-05-05	2.9600	2.9760	2.1840	2.430	-19.536%	1,150,289	+39.300%
2025-05-02	2.8600	3.1200	2.3750	3.020	+33.628%	3,589,899	+12.086%
2025-05-01	2.1700	2.3000	2.0400	2.260	+4.147%	158,880	+49.779%
2025-04-30	2.1400	2.2100	2.0000	2.170	-3.125%	172,459	+55.991%
2025-04-29	2.0900	2.2900	2.0100	2.240	+6.161%	285,913	+51.116%
2025-04-28	2.0500	2.1150	1.8700	2.110	+7.653%	163,781	+60.427%
2025-04-25	1.7900	1.9600	1.7700	1.960	+7.692%	123,594	+72.704%
2025-04-24	1.7200	1.8600	1.6900	1.820	+5.202%	91,127	+85.989%
2025-04-23	1.7700	1.8400	1.7000	1.730	+2.367%	105,120	+95.665%
2025-04-22	1.7600	1.7650	1.6600	1.690	-0.588%	114,473	+100.296%
2025-04-21	1.6500	1.7200	1.5300	1.700	0.000%	130,903	+99.118%
2025-04-17	1.5700	1.7050	1.5600	1.700	+6.918%	117,654	+99.118%
2025-04-16	1.6400	1.7700	1.5400	1.590	-5.357%	396,117	+112.893%
2025-04-15	1.7600	1.7750	1.6200	1.680	-5.352%	472,130	+101.488%
2025-04-14	1.8700	1.8700	1.6900	1.775	-2.473%	379,683	+90.704%
2025-04-11	1.8100	1.8877	1.8000	1.820	+1.111%	116,206	+85.989%
2025-04-10	1.9600	2.0800	1.8000	1.800	-12.621%	167,039	+88.056%
2025-04-09	1.7600	2.2200	1.7200	2.060	+14.444%	401,908	+64.320%
2025-04-08	2.0300	2.0600	1.7850	1.800	-6.736%	364,867	+88.056%
2025-04-07	1.9000	2.2100	1.7700	1.930	-2.525%	502,653	+75.389%
2025-04-04	1.8500	1.9900	1.6521	1.980	+0.253%	295,121	+70.960%
2025-04-03	1.8900	2.0600	1.8400	1.975	-5.952%	244,839	+71.392%
2025-04-02	2.0700	2.1500	2.0050	2.100	-2.098%	612,817	+61.190%
2025-04-01	2.2600	2.2600	2.0450	2.145	-8.137%	914,752	+57.809%
2025-03-31	2.2000	2.3900	2.1000	2.335	+1.965%	199,630	+44.968%
2025-03-28	2.4700	2.5150	2.2400	2.290	-8.032%	207,096	+47.817%
2025-03-27	2.5400	2.5850	2.4800	2.490	-3.113%	85,577	+35.944%
2025-03-26	2.6200	2.6800	2.5200	2.570	-2.652%	109,670	+31.712%
2025-03-25	2.7600	2.9050	2.6150	2.640	-3.650%	210,799	+28.220%
2025-03-24	2.7100	2.8680	2.6650	2.740	+3.592%	307,507	+23.540%
2025-03-21	2.7700	2.7900	2.5800	2.645	-5.872%	371,975	+27.977%
2025-03-20	2.9700	3.0150	2.6900	2.810	-6.020%	325,635	+20.463%
2025-03-19	2.6000	3.0400	2.6000	2.990	+15.444%	293,143	+13.211%
2025-03-18	2.5700	2.6300	2.4000	2.590	-1.521%	728,036	+30.695%
2025-03-17	2.9700	2.9700	2.5550	2.630	-8.042%	882,935	+28.707%
2025-03-14	2.5400	3.3155	2.4324	2.860	-2.721%	1,211,955	+18.357%
2025-03-13	3.1500	3.2740	2.8750	2.940	-6.070%	454,140	+15.136%
2025-03-12	2.9600	3.2850	2.9600	3.130	+6.463%	164,524	+8.147%
2025-03-11	3.3200	3.3200	2.9100	2.940	-11.446%	361,231	+15.136%
2025-03-10	3.2900	3.6800	3.2304	3.320	-2.209%	315,024	+1.958%
2025-03-07	3.9100	3.9960	3.3750	3.395	-13.613%	361,284	-0.295%
2025-03-06	3.9300	4.1000	3.7600	3.930	-2.239%	60,713	-13.868%
2025-03-05	3.9600	4.0700	3.8000	4.020	+1.772%	115,612	-15.796%
2025-03-04	3.9600	4.3231	3.7200	3.950	-2.469%	140,525	-14.304%
2025-03-03	4.5500	4.6000	4.0100	4.050	-10.695%	71,337	-16.420%
2025-02-28	4.4500	4.5700	4.2150	4.535	+1.454%	188,504	-25.358%
2025-02-27	4.4200	4.6800	4.3801	4.470	-0.445%	66,112	-24.273%
2025-02-26	4.6800	4.7900	4.4250	4.490	-4.060%	86,324	-24.610%
2025-02-25	4.6900	4.6900	4.5100	4.680	0.000%	59,245	-27.671%
2025-02-24	5.4300	5.6378	4.6700	4.680	-12.113%	181,811	-27.671%
2025-02-21	5.9300	5.9300	5.2344	5.325	-8.662%	183,328	-36.432%
2025-02-20	5.6700	6.0800	5.5100	5.830	+0.865%	77,665	-41.938%
2025-02-19	5.8300	5.9295	5.7300	5.780	-1.868%	92,323	-41.436%
2025-02-18	5.8300	6.0300	5.7800	5.890	+2.168%	81,035	-42.530%
2025-02-14	5.9500	6.1250	5.7050	5.765	-3.917%	151,205	-41.284%
2025-02-13	5.7400	6.0700	5.7400	6.000	+5.448%	79,760	-43.583%
2025-02-12	5.2500	5.8600	5.2500	5.690	+5.370%	145,421	-40.510%
2025-02-11	5.3100	5.5600	5.2550	5.400	-0.917%	143,323	-37.315%
2025-02-10	5.4100	5.6200	5.2500	5.450	+2.060%	104,475	-37.890%
2025-02-07	5.5100	5.7480	5.3100	5.340	-3.085%	84,302	-36.610%
2025-02-06	5.8100	6.0700	5.5100	5.510	-5.164%	88,151	-38.566%
2025-02-05	5.6900	5.9500	5.4600	5.810	+4.122%	172,785	-41.738%
2025-02-04	4.9000	5.6200	4.8400	5.580	+13.415%	200,631	-39.337%
2025-02-03	4.7500	5.2094	4.6400	4.920	+2.714%	225,380	-31.199%
2025-01-31	4.8600	5.3020	4.7700	4.790	-1.237%	281,456	-29.332%
2025-01-30	4.8300	4.9760	4.7900	4.850	+1.891%	114,709	-30.206%
2025-01-29	4.6000	4.9599	4.6000	4.760	0.000%	60,978	-28.887%
2025-01-28	4.7800	5.1900	4.7100	4.760	+0.211%	152,196	-28.887%
2025-01-27	5.0300	5.0395	4.6600	4.750	-7.045%	159,752	-28.737%
2025-01-24	5.2500	5.3513	5.1000	5.110	-2.852%	94,704	-33.757%
2025-01-23	4.9800	5.2900	4.9800	5.260	+3.748%	137,562	-35.646%
2025-01-22	5.2900	5.4040	5.0400	5.070	-4.159%	212,051	-33.235%
2025-01-21	5.4000	5.4000	4.8200	5.290	-0.750%	334,809	-36.011%
2025-01-17	4.9100	5.3500	4.8497	5.330	+8.114%	200,666	-36.492%
2025-01-16	5.0100	5.0665	4.8300	4.930	-1.400%	103,815	-31.339%
2025-01-15	5.0900	5.1447	4.6600	5.000	+1.626%	180,430	-32.300%
2025-01-14	4.7900	4.9900	4.4500	4.920	+2.714%	263,082	-31.199%
2025-01-13	4.0500	5.0600	3.8300	4.790	-19.900%	939,842	-29.332%
2025-01-10	5.9400	6.1560	5.9100	5.980	-0.829%	180,730	-43.395%
2025-01-08	6.2700	6.2700	5.7900	6.030	-0.331%	144,694	-43.864%
2025-01-07	6.0000	6.2200	5.9538	6.050	+1.171%	174,437	-44.050%
2025-01-06	5.7600	6.2600	5.7600	5.980	+2.222%	340,534	-43.395%
2025-01-03	5.5700	6.0200	5.4500	5.850	+7.934%	275,004	-42.137%
2025-01-02	5.2300	5.6000	5.2300	5.420	+4.432%	304,741	-37.546%
2024-12-31	5.6000	5.6050	5.1500	5.190	-5.636%	487,640	-34.778%
2024-12-30	5.5800	5.5800	5.0400	5.500	-1.434%	341,926	-38.455%
2024-12-27	5.5900	5.6800	5.1750	5.580	-1.064%	133,572	-39.337%
2024-12-26	5.4200	5.6500	5.3650	5.640	+3.676%	313,761	-39.982%
2024-12-24	5.4100	5.6700	5.2200	5.440	+0.555%	215,990	-37.776%
2024-12-23	5.5500	5.5900	5.3300	5.410	+1.121%	159,293	-37.431%
2024-12-20	5.4100	5.8150	5.3400	5.350	-2.550%	329,063	-36.729%
2024-12-19	5.8700	5.9700	5.3500	5.490	-6.154%	335,001	-38.342%
2024-12-18	6.2900	6.4900	5.8180	5.850	-6.995%	286,045	-42.137%
2024-12-17	6.2200	6.6000	6.0100	6.290	+5.184%	292,594	-46.184%
2024-12-16	5.6500	6.1700	5.6200	5.980	+5.282%	368,186	-43.395%
2024-12-13	5.8500	5.8500	5.5800	5.680	-3.401%	169,097	-40.405%
2024-12-12	6.0700	6.0700	5.8200	5.880	-4.390%	220,710	-42.432%
2024-12-11	6.6100	6.6420	6.1200	6.150	-5.675%	247,717	-44.959%
2024-12-10	6.5900	6.8400	6.3250	6.520	+4.655%	135,927	-48.083%
2024-12-09	6.5500	7.0850	6.0700	6.230	-3.858%	252,727	-45.666%
2024-12-06	7.1000	7.1900	6.4500	6.480	-8.345%	266,282	-47.762%
2024-12-05	7.3700	7.6500	7.0400	7.070	-4.330%	318,989	-52.122%
2024-12-04	7.6500	7.6500	7.1057	7.390	-1.598%	183,818	-54.195%
2024-12-03	6.9100	7.5100	6.7882	7.510	+8.526%	164,700	-54.927%
2024-12-02	6.9100	6.9550	6.6400	6.920	+1.318%	178,412	-51.084%
2024-11-29	6.6400	6.9700	6.6400	6.830	+2.939%	71,745	-50.439%
2024-11-27	6.7500	6.8700	6.3400	6.635	+1.143%	370,355	-48.983%
2024-11-26	7.2000	7.2000	6.2201	6.560	-9.392%	534,695	-48.399%
2024-11-25	7.1400	7.3450	7.0300	7.240	+3.429%	109,729	-53.246%
2024-11-22	6.8400	7.0900	6.6128	7.000	+3.245%	117,134	-51.643%
2024-11-21	6.4900	7.0000	6.3920	6.780	+6.772%	130,217	-50.074%
2024-11-20	6.3600	6.5200	6.1600	6.350	-0.392%	125,294	-46.693%
2024-11-19	6.0100	6.4800	5.9100	6.375	+8.418%	227,314	-46.902%
2024-11-18	6.5100	6.6000	5.5401	5.880	-9.677%	557,820	-42.432%
2024-11-15	6.8600	6.9200	6.3950	6.510	-6.466%	353,856	-48.003%
2024-11-14	7.5900	7.7000	6.8950	6.960	-6.073%	273,168	-51.365%
2024-11-13	7.8700	8.0700	7.1300	7.410	-7.143%	253,585	-54.318%
2024-11-12	8.2700	8.3800	7.6200	7.980	-4.202%	214,827	-57.581%
2024-11-11	8.8800	9.2000	8.2400	8.330	-4.032%	304,747	-59.364%
2024-11-08	7.7900	8.8800	7.7300	8.680	+20.723%	585,780	-61.002%
2024-11-07	7.6500	7.8300	7.1200	7.190	-6.136%	116,191	-52.921%
2024-11-06	7.0000	7.8100	6.9948	7.660	+12.813%	262,178	-55.809%
2024-11-05	6.7400	6.9800	6.7300	6.790	+1.495%	75,492	-50.147%
2024-11-04	6.0500	7.0000	6.0500	6.690	+14.164%	261,091	-49.402%
2024-11-01	5.7600	5.9400	5.7350	5.860	+2.988%	28,292	-42.235%
2024-10-31	5.9150	5.9150	5.6800	5.690	-3.231%	43,059	-40.510%
2024-10-30	6.1400	6.1645	5.6895	5.880	-4.390%	189,574	-42.432%
2024-10-29	5.6200	6.1900	5.4900	6.150	+6.218%	187,851	-44.959%
2024-10-28	5.7600	6.0500	5.6500	5.790	+1.401%	331,346	-41.537%
2024-10-25	5.6700	5.9300	5.6550	5.710	+1.964%	47,359	-40.718%
2024-10-24	5.3800	5.8450	5.3500	5.600	+5.263%	84,597	-39.554%
2024-10-23	5.7500	5.8399	5.2900	5.320	-7.799%	76,520	-36.372%
2024-10-22	5.6900	5.9100	5.6900	5.770	+1.051%	39,951	-41.334%
2024-10-21	5.8500	6.1100	5.6844	5.710	-3.710%	149,991	-40.718%
2024-10-18	5.8300	6.1400	5.8100	5.930	+2.065%	119,781	-42.917%
2024-10-17	5.7600	6.1500	5.5550	5.810	-0.172%	242,798	-41.738%
2024-10-16	5.8000	5.9200	5.7200	5.820	+2.285%	32,434	-41.838%
2024-10-15	5.4900	5.7200	5.1100	5.690	+0.176%	137,245	-40.510%
2024-10-14	5.4600	6.1600	5.3650	5.680	+5.576%	189,848	-40.405%
2024-10-11	5.3000	5.3900	5.1800	5.380	+2.087%	55,274	-37.082%
2024-10-10	5.1400	5.4000	5.0750	5.270	+0.190%	51,590	-35.769%
2024-10-09	5.1000	5.2600	4.9401	5.260	+2.935%	111,603	-35.646%
2024-10-08	4.7100	5.5450	4.6664	5.110	+9.657%	178,231	-33.757%
2024-10-07	4.9500	4.9500	4.6200	4.660	-5.859%	43,665	-27.361%
2024-10-04	4.9400	5.0676	4.8300	4.950	+3.340%	58,406	-31.616%
2024-10-03	4.8600	4.9500	4.6000	4.790	-2.840%	64,977	-29.332%
2024-10-02	4.6600	5.0150	4.5300	4.930	+3.789%	80,251	-31.339%
2024-10-01	5.1100	5.1100	4.3600	4.750	-6.312%	342,640	-28.737%
2024-09-30	5.4600	5.4937	5.0500	5.070	-5.762%	120,931	-33.235%
2024-09-27	5.7300	5.9500	5.3700	5.380	-3.757%	104,147	-37.082%
2024-09-26	5.5500	5.9000	5.5500	5.590	+3.137%	105,489	-39.445%
2024-09-25	5.8800	5.9800	5.3900	5.420	-7.350%	124,845	-37.546%
2024-09-24	5.5500	6.1199	5.5500	5.850	+7.339%	166,407	-42.137%
2024-09-23	5.5600	6.2400	5.3600	5.450	+2.637%	399,586	-37.890%
2024-09-20	4.7600	5.6200	4.6100	5.310	+12.262%	308,122	-36.252%
2024-09-19	4.5400	4.7800	4.5400	4.730	+6.772%	34,649	-28.436%
2024-09-18	4.2700	4.5850	4.2700	4.430	+2.074%	92,284	-23.589%
2024-09-17	3.9100	4.3800	3.8700	4.340	+13.316%	71,170	-22.005%
2024-09-16	4.0000	4.0827	3.8100	3.830	-4.963%	42,888	-11.619%
2024-09-13	3.9800	4.0800	3.9700	4.030	+2.806%	20,944	-16.005%
2024-09-12	3.7600	3.9600	3.7250	3.920	+5.376%	15,627	-13.648%
2024-09-11	3.6750	3.8100	3.6750	3.720	+0.270%	14,073	-9.005%
2024-09-10	3.5900	3.7400	3.5900	3.710	0.000%	10,462	-8.760%
2024-09-09	3.6700	3.7400	3.5900	3.710	+3.056%	16,684	-8.760%
2024-09-06	3.7100	3.7723	3.6000	3.600	-3.485%	13,193	-5.972%
2024-09-05	3.7700	3.9300	3.6800	3.730	-1.061%	17,821	-9.249%
2024-09-04	3.7700	3.9599	3.7500	3.770	-1.050%	23,880	-10.212%
2024-09-03	4.1100	4.1100	3.7600	3.810	-9.069%	35,684	-11.155%
2024-08-30	4.3500	4.3500	4.1000	4.190	-2.331%	49,875	-19.212%
2024-08-29	4.2700	4.4350	4.2401	4.290	+2.878%	30,213	-21.096%
2024-08-28	4.6350	4.6350	4.1700	4.170	-7.743%	28,493	-18.825%
2024-08-27	4.4200	4.8000	4.4200	4.520	+0.668%	41,047	-25.111%
2024-08-26	4.6550	4.6550	4.3900	4.490	0.000%	63,756	-24.610%
2024-08-23	4.3600	4.5600	4.3400	4.490	+3.935%	51,412	-24.610%
2024-08-22	4.2000	4.3600	4.1800	4.320	+0.935%	31,221	-21.644%
2024-08-21	4.2600	4.4100	4.1100	4.280	+2.148%	30,203	-20.911%
2024-08-20	4.0900	4.3800	4.0900	4.190	+1.699%	60,056	-19.212%
2024-08-19	4.0300	4.1800	3.9700	4.120	+2.743%	21,341	-17.840%
2024-08-16	3.9100	4.0400	3.8600	4.010	+3.085%	36,130	-15.586%
2024-08-15	3.8900	3.9650	3.8200	3.890	+3.733%	59,019	-12.982%
2024-08-14	3.6900	3.8200	3.6300	3.750	+1.626%	68,150	-9.733%
2024-08-13	3.4200	3.7749	3.1600	3.690	+7.580%	74,164	-8.266%
2024-08-12	4.0400	4.0400	3.2550	3.430	-13.819%	88,270	-1.312%
2024-08-09	3.2000	4.1550	2.9200	3.980	+1.015%	291,462	-14.950%
2024-08-08	4.0200	4.2506	3.8400	3.940	+2.073%	32,981	-14.086%
2024-08-07	4.0200	4.1500	3.8600	3.860	-3.500%	13,322	-12.306%
2024-08-06	4.2100	4.2100	3.9900	4.000	-5.213%	15,493	-15.375%
2024-08-05	4.0600	4.2600	3.9400	4.220	-3.872%	31,584	-19.787%
2024-08-02	4.5700	4.6500	4.3500	4.390	-8.351%	32,748	-22.893%
2024-08-01	5.0100	5.1100	4.5663	4.790	-3.622%	32,911	-29.332%
2024-07-31	4.8300	4.9800	4.7000	4.970	+5.520%	36,723	-31.891%
2024-07-30	4.6800	4.8200	4.6390	4.710	+0.857%	20,602	-28.132%
2024-07-29	4.7600	4.8700	4.6600	4.670	-1.684%	25,857	-27.516%
2024-07-26	4.7700	4.7700	4.6700	4.750	+1.279%	49,490	-28.737%
2024-07-25	4.5800	4.7500	4.5800	4.690	+3.077%	35,276	-27.825%
2024-07-24	4.6300	4.7500	4.4900	4.550	-2.570%	34,103	-25.604%
2024-07-23	4.7300	4.8000	4.6100	4.670	-1.477%	42,487	-27.516%
2024-07-22	4.4700	4.8000	4.1900	4.740	+6.998%	72,181	-28.586%
2024-07-19	4.6200	4.6600	4.4000	4.430	-3.275%	21,667	-23.589%
2024-07-18	4.7400	4.8200	4.4701	4.580	-3.376%	35,196	-26.092%
2024-07-17	4.6500	4.9000	4.4866	4.740	+1.717%	51,422	-28.586%
2024-07-16	4.7300	4.9000	4.6600	4.660	0.000%	81,696	-27.361%
2024-07-15	4.6800	4.7200	4.4400	4.660	+1.304%	37,881	-27.361%
2024-07-12	4.4000	4.6500	4.4000	4.600	+3.837%	25,456	-26.413%
2024-07-11	3.8500	4.4300	3.8500	4.430	+11.587%	55,531	-23.589%
2024-07-10	3.9800	4.1500	3.8200	3.970	-0.501%	27,904	-14.736%
2024-07-09	4.0300	4.1150	3.8900	3.990	-1.966%	31,112	-15.163%
2024-07-08	3.9500	4.1050	3.9500	4.070	+3.562%	10,960	-16.830%
2024-07-05	3.9600	3.9900	3.8300	3.930	-0.758%	54,695	-13.868%
2024-07-03	3.9200	4.1300	3.9200	3.960	+0.508%	17,899	-14.520%
2024-07-02	3.9600	4.1900	3.8700	3.940	-1.005%	67,678	-14.086%
2024-07-01	4.0050	4.0300	3.9200	3.980	-0.500%	31,146	-14.950%
2024-06-28	4.1000	4.1700	3.8300	4.000	-2.439%	212,646	-15.375%
2024-06-27	4.0400	4.3100	3.9800	4.100	+2.244%	42,939	-17.439%
2024-06-26	3.9300	4.0700	3.7500	4.010	+2.036%	35,699	-15.586%
2024-06-25	3.8900	4.0311	3.7500	3.930	+0.512%	31,418	-13.868%
2024-06-24	3.9500	4.0600	3.8000	3.910	-0.761%	25,332	-13.427%
2024-06-21	4.0100	4.1000	3.8800	3.940	-1.500%	39,057	-14.086%
2024-06-20	4.0000	4.1000	3.9500	4.000	-0.249%	68,253	-15.375%
2024-06-18	4.0000	4.0700	4.0000	4.010	+0.501%	39,472	-15.586%
2024-06-17	4.1300	4.4700	3.9900	3.990	-4.317%	112,124	-15.163%
2024-06-14	4.1100	4.2300	4.0000	4.170	+0.240%	61,793	-18.825%
2024-06-13	4.1800	4.3700	4.1150	4.160	-0.952%	27,926	-18.630%
2024-06-12	4.3900	4.6099	4.2000	4.200	-1.176%	70,126	-19.405%
2024-06-11	4.0900	4.3200	4.0900	4.250	+2.410%	29,325	-20.353%
2024-06-10	4.2700	4.5600	4.0900	4.150	-3.712%	30,398	-18.434%
2024-06-07	4.2100	4.3794	4.0300	4.310	0.000%	30,689	-21.462%
2024-06-06	4.2500	4.4224	4.1800	4.310	+1.412%	36,430	-21.462%
2024-06-05	4.1600	4.2700	4.0800	4.250	+2.410%	15,123	-20.353%
2024-06-04	4.1300	4.1800	4.0000	4.150	-1.190%	92,001	-18.434%
2024-06-03	4.1100	4.2900	4.0300	4.200	+2.190%	88,804	-19.405%
2024-05-31	4.1700	4.2800	4.0000	4.110	-0.484%	42,711	-17.640%
2024-05-30	4.5400	4.5400	4.1000	4.130	-8.830%	37,138	-18.039%
2024-05-29	4.2100	4.6635	4.0600	4.530	+4.138%	89,226	-25.276%
2024-05-28	3.6000	4.3800	3.6000	4.350	+23.932%	351,262	-22.184%
2024-05-24	3.4000	3.8600	3.3100	3.510	+3.235%	131,583	-3.561%
2024-05-23	3.3400	3.4000	3.2100	3.400	+1.493%	254,506	-0.441%
2024-05-22	3.9000	4.2561	3.3000	3.350	-13.882%	84,968	+1.045%
2024-05-21	4.2900	4.4400	3.7900	3.890	-9.745%	135,463	-12.982%
2024-05-20	4.6500	4.7200	4.2700	4.310	-7.511%	43,151	-21.462%
2024-05-17	4.3400	4.7200	4.2200	4.660	+7.870%	54,897	-27.361%
2024-05-16	4.6050	4.6050	4.1200	4.320	-3.139%	52,297	-21.644%
2024-05-15	4.6400	4.7600	4.4300	4.460	-2.193%	34,600	-24.103%
2024-05-14	4.7500	4.8662	4.4000	4.560	-2.355%	50,432	-25.768%
2024-05-13	4.7400	4.9700	4.5750	4.670	-1.477%	125,295	-27.516%
2024-05-10	5.0500	5.1300	4.6900	4.740	-12.059%	196,232	-28.586%
2024-05-09	5.5400	5.6600	5.3200	5.390	-3.750%	51,405	-37.199%
2024-05-08	5.7500	5.7950	5.3000	5.600	-2.609%	88,366	-39.554%
2024-05-07	5.5800	5.9000	5.5800	5.750	+2.679%	50,369	-41.130%
2024-05-06	5.5100	5.6800	5.4350	5.600	+2.470%	27,466	-39.554%
2024-05-03	5.5900	5.6000	5.3600	5.465	-0.636%	27,557	-38.060%
2024-05-02	5.5600	5.5950	5.4000	5.500	-0.181%	40,468	-38.455%
2024-05-01	5.5500	5.6475	5.5000	5.510	0.000%	29,662	-38.566%
2024-04-30	5.4500	5.5700	5.4000	5.510	-1.254%	19,467	-38.566%
2024-04-29	5.5600	5.7300	5.3500	5.580	-0.535%	18,116	-39.337%
2024-04-26	5.5000	5.6900	5.4600	5.610	+1.630%	9,577	-39.661%
2024-04-25	5.7115	5.7115	5.3000	5.520	-1.954%	28,169	-38.678%
2024-04-24	5.6700	5.6900	5.3750	5.630	-0.354%	21,707	-39.876%
2024-04-23	5.5300	5.7400	5.5000	5.650	-0.177%	20,544	-40.088%
2024-04-22	5.6800	5.7500	5.5001	5.660	-0.702%	13,353	-40.194%
2024-04-19	5.3800	5.7350	5.3600	5.700	+4.779%	22,156	-40.614%
2024-04-18	5.3700	5.5624	5.3500	5.440	+0.555%	31,546	-37.776%
2024-04-17	5.4000	5.6600	5.3900	5.410	+3.048%	35,570	-37.431%
2024-04-16	5.3200	5.4750	5.1400	5.250	0.000%	9,363	-35.524%
2024-04-15	5.4200	5.4300	5.1950	5.250	-3.493%	19,515	-35.524%
2024-04-12	5.7000	5.7000	5.2300	5.440	-3.375%	16,133	-37.776%
2024-04-11	5.3700	5.6600	5.3700	5.630	+3.114%	42,687	-39.876%
2024-04-10	5.3800	5.5300	5.3800	5.460	-2.326%	23,655	-38.004%
2024-04-09	5.4900	5.6100	5.3750	5.590	+1.452%	20,353	-39.445%
2024-04-08	5.5800	5.7404	5.4113	5.510	+0.364%	14,069	-38.566%
2024-04-05	5.4200	5.5900	5.4200	5.490	+1.292%	28,097	-38.342%
2024-04-04	5.6550	5.6999	5.4200	5.420	-3.041%	25,776	-37.546%
2024-04-03	5.8900	5.9100	5.5800	5.590	-1.062%	15,140	-39.445%
2024-04-02	5.8200	6.1300	5.6300	5.650	-5.833%	41,941	-40.088%
2024-04-01	6.1100	6.1447	5.8600	6.000	-2.280%	38,532	-43.583%
2024-03-28	6.2000	6.3882	6.1062	6.140	-2.385%	19,784	-44.870%
2024-03-27	6.1100	6.3350	6.0500	6.290	+4.833%	34,716	-46.184%
2024-03-26	5.9500	6.1900	5.8600	6.000	+2.041%	38,489	-43.583%
2024-03-25	5.6800	6.0600	5.6800	5.880	+1.906%	26,770	-42.432%
2024-03-22	5.9800	6.0800	5.7400	5.770	-3.512%	26,189	-41.334%
2024-03-21	6.0000	6.1200	5.8822	5.980	+1.356%	26,338	-43.395%
2024-03-20	5.7100	5.9800	5.6000	5.900	+3.327%	33,299	-42.627%
2024-03-19	5.6000	5.7700	5.6000	5.710	+1.241%	20,291	-40.718%
2024-03-18	5.8400	5.8400	5.5050	5.640	-1.913%	33,232	-39.982%
2024-03-15	5.5700	5.9100	5.4501	5.750	+1.411%	123,853	-41.130%
2024-03-14	6.0700	6.0700	5.5950	5.670	-4.384%	36,336	-40.300%
2024-03-13	5.8600	6.0000	5.8600	5.930	+1.541%	20,799	-42.917%
2024-03-12	5.9100	6.0800	5.8200	5.840	-0.341%	30,691	-42.038%
2024-03-11	5.9800	6.0300	5.8000	5.860	-3.140%	37,890	-42.235%
2024-03-08	5.8600	6.1200	5.8600	6.050	+4.491%	35,258	-44.050%
2024-03-07	6.0800	6.0800	5.7800	5.790	-3.980%	34,043	-41.537%
2024-03-06	6.0100	6.0600	5.7550	6.030	+2.030%	41,545	-43.864%
2024-03-05	5.9000	6.0150	5.8000	5.910	-0.839%	43,652	-42.724%
2024-03-04	6.2300	6.2400	5.9200	5.960	-5.096%	127,272	-43.205%
2024-03-01	6.4100	6.5900	6.2600	6.280	-0.475%	136,192	-46.099%
2024-02-29	6.1500	6.3700	6.0300	6.310	+4.298%	103,263	-46.355%
2024-02-28	6.1300	6.1300	5.5569	6.050	-2.104%	126,600	-44.050%
2024-02-27	5.4600	6.5300	5.4600	6.180	-2.060%	121,569	-45.227%
2024-02-26	5.8300	6.5300	5.8300	6.310	+7.863%	215,979	-46.355%
2024-02-23	4.5300	5.9300	4.5000	5.850	-5.645%	1,148,843	-42.137%
2024-02-22	6.2500	6.4800	6.1100	6.200	-1.431%	102,812	-45.403%
2024-02-21	6.5900	6.8441	6.1450	6.290	-5.271%	51,227	-46.184%
2024-02-20	7.0800	7.0800	6.5200	6.640	-6.347%	75,615	-49.021%
2024-02-16	7.2000	7.3800	7.0600	7.090	-1.664%	37,204	-52.257%
2024-02-15	6.9500	7.2150	6.8100	7.210	+3.890%	63,241	-53.051%
2024-02-14	6.7400	6.9600	6.6600	6.940	+4.992%	55,508	-51.225%
2024-02-13	6.8500	6.9700	6.5800	6.610	-6.901%	89,342	-48.790%
2024-02-12	7.0400	7.3100	6.9600	7.100	+0.852%	49,970	-52.324%
2024-02-09	6.8900	7.1100	6.8020	7.040	+2.177%	93,375	-51.918%
2024-02-08	6.6300	6.9400	6.5500	6.890	+3.765%	61,455	-50.871%
2024-02-07	6.8150	6.8400	6.4900	6.640	-3.628%	141,248	-49.021%
2024-02-06	6.9000	7.0300	6.7000	6.890	-1.991%	90,886	-50.871%
2024-02-05	7.4300	7.4300	6.9901	7.030	-5.638%	55,317	-51.849%
2024-02-02	7.0100	7.4800	7.0000	7.450	+4.342%	106,035	-54.564%
2024-02-01	7.3300	7.8496	6.8900	7.140	-1.653%	65,265	-52.591%
2024-01-31	7.6400	7.6900	7.2250	7.260	-4.849%	89,526	-53.375%
2024-01-30	7.8100	8.1500	7.4501	7.630	-1.548%	59,818	-55.636%
2024-01-29	7.7600	7.8450	7.6300	7.750	+0.911%	26,550	-56.323%
2024-01-26	7.8400	7.9600	7.4300	7.680	+0.524%	129,283	-55.924%
2024-01-25	7.7900	7.9450	7.4100	7.640	0.000%	54,343	-55.694%
2024-01-24	8.3000	8.3000	7.6200	7.640	-6.716%	117,046	-55.694%
2024-01-23	8.1500	8.2200	7.9100	8.190	+0.862%	90,825	-58.669%
2024-01-22	7.8000	8.1700	7.6609	8.120	+4.572%	45,417	-58.313%
2024-01-19	8.0000	8.0000	7.5859	7.765	-2.450%	291,757	-56.407%
2024-01-18	8.0000	8.0800	7.6400	7.960	+0.126%	51,404	-57.475%
2024-01-17	7.8200	8.0600	7.6900	7.950	0.000%	57,450	-57.421%
2024-01-16	7.5700	8.0300	7.2800	7.950	-0.376%	91,254	-57.421%
2024-01-12	8.1200	8.1300	7.5751	7.980	-0.250%	34,404	-57.581%
2024-01-11	7.9700	8.2720	7.8800	8.000	+0.251%	98,145	-57.688%
2024-01-10	8.0300	8.0500	7.7208	7.980	+0.125%	52,383	-57.581%
2024-01-09	7.8100	8.0975	7.7900	7.970	-0.375%	44,189	-57.528%
2024-01-08	7.3700	8.1800	7.3532	8.000	+8.696%	95,126	-57.688%
2024-01-05	7.0700	7.5000	7.0700	7.360	+3.081%	102,688	-54.008%
2024-01-04	6.9700	7.5000	6.9025	7.140	+2.882%	153,993	-52.591%
2024-01-03	7.2200	7.3900	6.8800	6.940	-3.477%	64,129	-51.225%
2024-01-02	7.4800	7.5400	6.9750	7.190	-4.005%	135,954	-52.921%
2023-12-29	7.4400	7.5750	7.4000	7.490	-0.266%	50,071	-54.806%
2023-12-28	7.6000	7.8400	7.5001	7.510	-1.573%	62,670	-54.927%
2023-12-27	7.4500	7.7800	7.4000	7.630	+3.108%	49,358	-55.636%
2023-12-26	7.3600	7.4996	7.3300	7.400	+1.648%	72,718	-54.257%
2023-12-22	7.3300	7.3500	7.1801	7.280	+0.275%	28,567	-53.503%
2023-12-21	7.2300	7.5000	7.1500	7.260	0.000%	98,666	-53.375%
2023-12-20	7.3500	7.5600	7.1800	7.260	-1.626%	96,809	-53.375%
2023-12-19	7.3500	7.7000	7.2622	7.380	+2.500%	218,712	-54.133%
2023-12-18	6.8900	7.4400	6.5500	7.200	+5.572%	123,028	-52.986%
2023-12-15	6.6300	7.0000	6.5000	6.820	+4.762%	223,822	-50.367%
2023-12-14	6.5900	6.9700	6.4000	6.510	-0.913%	161,817	-48.003%
2023-12-13	6.2300	6.6300	5.8350	6.570	+9.866%	88,878	-48.478%
2023-12-12	5.9800	6.0700	5.9125	5.980	+0.504%	21,871	-43.395%
2023-12-11	5.9400	6.0600	5.7400	5.950	+1.190%	38,295	-43.109%
2023-12-08	5.9100	6.1000	5.6500	5.880	0.000%	37,991	-42.432%
2023-12-07	5.8900	5.9050	5.6950	5.880	+0.858%	35,321	-42.432%
2023-12-06	5.7800	5.9700	5.7400	5.830	+1.040%	46,190	-41.938%
2023-12-05	5.6900	5.7800	5.4800	5.770	-0.345%	59,815	-41.334%
2023-12-04	5.5600	6.0000	5.5600	5.790	+3.209%	90,824	-41.537%
2023-12-01	5.0700	5.6200	4.9803	5.610	+11.531%	58,494	-39.661%
2023-11-30	5.4100	5.4100	5.0100	5.030	-7.537%	50,481	-32.704%
2023-11-29	5.5000	5.6200	5.4000	5.440	-1.091%	53,710	-37.776%
2023-11-28	5.5500	5.5800	5.4600	5.500	-0.362%	34,836	-38.455%
2023-11-27	5.4400	5.8800	5.3200	5.520	+0.364%	23,583	-38.678%
2023-11-24	5.3500	5.5350	5.3500	5.500	+1.289%	15,515	-38.455%
2023-11-22	5.4800	5.7400	4.9501	5.430	-1.273%	53,120	-37.661%
2023-11-21	5.5700	5.5700	5.3100	5.500	0.000%	59,522	-38.455%

.dark-mode .nxDrCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxDrCl{ color: #333333; background-color: white; border: 2px solid #333333; }AIRSAirSculpt Technologies, Inc. Common Stockstock NASDAQ

AIRS
AirSculpt Technologies, Inc. Common Stock
stock NASDAQ