Dark

AIRS
AirSculpt Technologies, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:55 PM EDT

1.81USD-3.723%(-0.07)731,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

1.90USD+1.064%(+0.02)720

After-hours

Sep 29, 2026 4:53:30 PM EDT

1.84USD+1.657%(+0.03)10,856

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.8700	1.950000	1.7800	1.8000	-4.255%	731,344	0.000%
2026-09-28	1.9100	1.960393	1.8534	1.8800	-4.082%	788,460	-4.255%
2026-09-25	2.0900	2.105000	1.9400	1.9600	-3.448%	682,469	-8.163%
2026-09-24	2.1300	2.150000	1.8800	2.0300	-6.019%	1,697,913	-11.330%
2026-09-23	2.5300	2.530000	2.1400	2.1600	-14.625%	730,168	-16.667%
2026-09-22	2.4400	2.545000	2.3900	2.5300	+4.115%	698,702	-28.854%
2026-09-21	2.3400	2.460000	2.3400	2.4300	+5.195%	1,083,349	-25.926%
2026-09-18	2.2900	2.320000	2.2100	2.3100	+0.435%	1,059,104	-22.078%
2026-09-17	2.1500	2.320000	2.1100	2.3000	+9.264%	712,015	-21.739%
2026-09-16	2.1300	2.160000	2.0600	2.1050	-1.174%	738,241	-14.489%
2026-09-15	2.4000	2.400000	2.1000	2.1300	-10.504%	1,113,958	-15.493%
2026-09-14	2.4000	2.430000	2.3721	2.3800	-1.653%	572,924	-24.370%
2026-09-11	2.4400	2.490000	2.3600	2.4200	+0.833%	1,047,381	-25.620%
2026-09-10	2.5700	2.595000	2.3900	2.4000	-8.046%	858,082	-25.000%
2026-09-09	2.6900	2.720000	2.5500	2.6100	-3.512%	650,613	-31.034%
2026-09-08	2.7900	2.999000	2.6800	2.7050	-3.220%	1,680,892	-33.457%
2026-09-04	2.5100	2.875000	2.5100	2.7950	+10.039%	1,593,191	-35.599%
2026-09-03	2.4700	2.560000	2.4500	2.5400	+3.252%	813,026	-29.134%
2026-09-02	2.4300	2.490000	2.4200	2.4600	+1.443%	657,847	-26.829%
2026-09-01	2.4800	2.560000	2.3950	2.4250	-3.770%	653,649	-25.773%
2026-08-31	2.5400	2.590000	2.4900	2.5200	-3.077%	679,210	-28.571%
2026-08-28	2.5900	2.729900	2.4800	2.6000	-0.383%	1,110,449	-30.769%
2026-08-27	2.7200	2.870000	2.6000	2.6100	-4.044%	686,626	-31.034%
2026-08-26	2.6300	2.770000	2.6050	2.7200	+1.873%	833,291	-33.824%
2026-08-25	2.6400	2.720000	2.5650	2.6700	+1.136%	868,176	-32.584%
2026-08-24	2.7400	2.740000	2.6200	2.6400	-3.650%	490,394	-31.818%
2026-08-21	2.7100	2.840000	2.6600	2.7400	+2.622%	662,116	-34.307%
2026-08-20	2.7900	2.890000	2.6600	2.6700	-4.982%	708,635	-32.584%
2026-08-19	2.7100	2.860000	2.5800	2.8100	+4.267%	1,113,295	-35.943%
2026-08-18	3.0100	3.025000	2.6900	2.6950	-12.642%	1,128,098	-33.210%
2026-08-17	3.3950	3.460000	2.9600	3.0850	-10.058%	1,044,406	-41.653%
2026-08-14	3.3700	3.490000	3.3300	3.4300	+1.479%	1,049,104	-47.522%
2026-08-13	3.2400	3.540000	3.2400	3.3800	+4.000%	1,558,135	-46.746%
2026-08-12	3.2200	3.315000	2.9657	3.2500	+1.089%	1,382,269	-44.615%
2026-08-11	2.9600	3.398000	2.8400	3.2150	+16.909%	2,238,552	-44.012%
2026-08-10	2.8650	3.120000	2.5000	2.7500	-45.110%	4,075,482	-34.545%
2026-08-07	4.7800	5.200000	4.7800	5.0100	+5.031%	714,886	-64.072%
2026-08-06	4.9200	5.030000	4.7100	4.7700	-3.636%	444,752	-62.264%
2026-08-05	4.8950	5.040000	4.8900	4.9500	-0.202%	260,035	-63.636%
2026-08-04	4.9300	5.050000	4.9000	4.9600	+1.639%	439,388	-63.710%
2026-08-03	4.8100	4.920000	4.6800	4.8800	+1.455%	220,757	-63.115%
2026-07-31	4.8700	4.870000	4.5500	4.8100	-0.825%	357,535	-62.578%
2026-07-30	4.4400	4.920000	4.4300	4.8500	+11.366%	329,198	-62.887%
2026-07-29	4.6400	4.655100	4.3307	4.3550	-6.545%	426,172	-58.668%
2026-07-28	4.6900	4.699900	4.2050	4.6600	-0.640%	439,298	-61.373%
2026-07-27	4.6900	4.810000	4.5100	4.6900	+1.735%	303,784	-61.620%
2026-07-24	4.7100	4.750000	4.5500	4.6100	-1.285%	266,425	-60.954%
2026-07-23	4.7100	4.800000	4.6200	4.6700	-3.112%	310,336	-61.456%
2026-07-22	4.8600	4.950000	4.7350	4.8200	-0.823%	299,757	-62.656%
2026-07-21	5.0200	5.100000	4.8100	4.8600	+1.674%	458,307	-62.963%
2026-07-20	4.5200	4.955000	4.4800	4.7800	+7.416%	653,192	-62.343%
2026-07-17	4.1000	4.565000	4.1000	4.4500	+6.971%	619,649	-59.551%
2026-07-16	4.1300	4.200000	4.0390	4.1600	+0.241%	427,684	-56.731%
2026-07-15	4.1700	4.230000	3.9900	4.1500	-1.190%	423,137	-56.627%
2026-07-14	4.2100	4.275000	4.1400	4.2000	0.000%	284,342	-57.143%
2026-07-13	4.3000	4.400000	4.2000	4.2000	-3.002%	312,398	-57.143%
2026-07-10	4.3900	4.500000	4.2400	4.3300	0.000%	403,163	-58.430%
2026-07-09	4.1900	4.461000	4.1300	4.3300	+3.589%	471,471	-58.430%
2026-07-08	4.2200	4.330000	4.1200	4.1800	-0.948%	450,120	-56.938%
2026-07-07	4.4800	4.515000	4.1700	4.2200	-5.804%	414,195	-57.346%
2026-07-06	4.5300	4.770000	4.4300	4.4800	-0.885%	508,081	-59.821%
2026-07-02	4.4100	4.660000	4.3700	4.5200	+2.494%	272,150	-60.177%
2026-07-01	4.4600	4.700000	4.4000	4.4100	-2.000%	462,261	-59.184%
2026-06-30	4.5000	4.560000	4.4200	4.5000	-0.442%	337,419	-60.000%
2026-06-29	4.6300	4.750000	4.3910	4.5200	-1.094%	430,427	-60.177%
2026-06-26	4.3900	4.640000	4.3700	4.5700	+3.394%	1,094,876	-60.613%
2026-06-25	4.5600	4.673500	4.3700	4.4200	-2.750%	636,814	-59.276%
2026-06-24	4.5600	4.640000	4.4700	4.5450	-1.196%	416,207	-60.396%
2026-06-23	4.5500	4.770000	4.4700	4.6000	-2.954%	539,212	-60.870%
2026-06-22	4.8700	4.880000	4.5600	4.7400	-4.049%	523,708	-62.025%
2026-06-18	4.9400	5.093500	4.8900	4.9400	+2.703%	984,595	-63.563%
2026-06-17	5.0900	5.230000	4.7900	4.8100	-4.374%	471,560	-62.578%
2026-06-16	5.0900	5.190000	5.0100	5.0300	-0.984%	453,094	-64.215%
2026-06-15	5.4900	5.520000	5.0450	5.0800	-5.047%	577,878	-64.567%
2026-06-12	5.5000	5.650000	5.2950	5.3500	0.000%	671,796	-66.355%
2026-06-11	5.0600	5.390000	5.0300	5.3500	+7.646%	476,507	-66.355%
2026-06-10	5.2000	5.530000	4.9500	4.9700	-5.871%	584,917	-63.783%
2026-06-09	5.0800	5.425000	4.8200	5.2800	+4.970%	1,530,425	-65.909%
2026-06-08	5.3100	5.370000	4.9700	5.0300	-1.566%	636,769	-64.215%
2026-06-05	5.6300	5.690000	5.0400	5.1100	-10.508%	908,163	-64.775%
2026-06-04	5.0200	5.790000	5.0150	5.7100	+10.445%	811,540	-68.476%
2026-06-03	5.2200	5.339900	4.8250	5.1700	-0.958%	885,071	-65.184%
2026-06-02	5.2700	5.500000	5.2150	5.2200	-1.509%	519,781	-65.517%
2026-06-01	5.4000	5.440000	5.2250	5.3000	-1.487%	535,978	-66.038%
2026-05-29	5.5700	5.580000	5.2900	5.3800	-2.888%	513,082	-66.543%
2026-05-28	5.4700	5.740000	5.4000	5.5400	+2.593%	738,333	-67.509%
2026-05-27	5.4700	5.542900	5.2400	5.4000	-1.639%	765,750	-66.667%
2026-05-26	5.2900	5.590000	5.2500	5.4900	+3.002%	792,779	-67.213%
2026-05-22	5.3500	5.470000	5.1900	5.3300	+1.331%	1,029,621	-66.229%
2026-05-21	5.1100	5.280000	4.8000	5.2600	+3.340%	983,339	-65.779%
2026-05-20	4.9300	5.115000	4.7000	5.0900	+4.733%	803,736	-64.637%
2026-05-19	4.7700	5.050000	4.6800	4.8600	+2.101%	1,071,339	-62.963%
2026-05-18	4.8300	4.830000	4.4900	4.7600	-0.833%	1,127,923	-62.185%
2026-05-15	4.5800	4.810000	4.3700	4.8000	+1.266%	1,150,108	-62.500%
2026-05-14	4.6800	4.890000	4.6270	4.7400	+1.717%	1,199,355	-62.025%
2026-05-13	4.2100	4.670000	4.0800	4.6600	+12.019%	1,555,251	-61.373%
2026-05-12	4.2500	4.520000	3.6200	4.1600	-4.368%	2,818,427	-56.731%
2026-05-11	3.9200	4.565000	3.8906	4.3500	+12.694%	3,020,195	-58.621%
2026-05-08	3.6900	3.880000	3.3500	3.8600	+11.561%	2,419,127	-53.368%
2026-05-07	3.5200	3.749000	3.4400	3.4600	-3.081%	1,080,746	-47.977%
2026-05-06	3.5400	3.645000	3.3800	3.5700	+1.420%	970,300	-49.580%
2026-05-05	3.4900	3.725000	3.4000	3.5200	+2.326%	1,773,317	-48.864%
2026-05-04	3.2800	3.520000	3.2700	3.4400	+3.614%	1,444,880	-47.674%
2026-05-01	2.7100	3.629300	2.6750	3.3200	+23.881%	3,871,597	-45.783%
2026-04-30	2.5100	2.725000	2.4600	2.6800	+5.512%	1,215,529	-32.836%
2026-04-29	2.4900	2.560000	2.4300	2.5400	+2.834%	979,904	-29.134%
2026-04-28	2.4200	2.500000	2.3450	2.4700	+0.816%	596,787	-27.126%
2026-04-27	2.4100	2.470000	2.3950	2.4500	+0.410%	528,346	-26.531%
2026-04-24	2.4700	2.570000	2.4300	2.4400	-2.008%	841,843	-26.230%
2026-04-23	2.6400	2.673300	2.4250	2.4900	-7.090%	752,507	-27.711%
2026-04-22	2.5000	2.730000	2.3700	2.6800	+9.388%	2,218,908	-32.836%
2026-04-21	2.6400	2.730000	2.4400	2.4500	-7.197%	1,523,031	-26.531%
2026-04-20	2.5900	2.680000	2.5400	2.6400	+3.125%	1,290,163	-31.818%
2026-04-17	2.6900	2.760000	2.5100	2.5600	-1.538%	1,285,004	-29.688%
2026-04-16	2.8300	2.830000	2.5800	2.6000	-6.810%	935,546	-30.769%
2026-04-15	2.6100	2.810000	2.6020	2.7900	+6.489%	1,232,543	-35.484%
2026-04-14	2.7300	2.890000	2.5850	2.6200	-2.602%	917,853	-31.298%
2026-04-13	2.6400	2.745000	2.5400	2.6900	+1.894%	682,762	-33.086%
2026-04-10	2.6600	2.700000	2.3400	2.6400	-2.583%	1,927,573	-31.818%
2026-04-09	2.7600	2.840000	2.6100	2.7100	-0.368%	1,467,601	-33.579%
2026-04-08	3.0900	3.135000	2.6500	2.7200	-7.483%	1,585,881	-33.824%
2026-04-07	3.0600	3.180000	2.8900	2.9400	-5.161%	1,430,064	-38.776%
2026-04-06	3.1400	3.395000	3.0100	3.1000	-2.208%	1,805,978	-41.935%
2026-04-02	2.5800	3.190000	2.5500	3.1700	+16.117%	3,462,735	-43.218%
2026-04-01	2.8500	2.850000	2.5950	2.7300	-3.534%	1,516,232	-34.066%
2026-03-31	2.8000	2.980000	2.7600	2.8300	+3.663%	1,344,926	-36.396%
2026-03-30	3.0100	3.010000	2.5150	2.7300	-4.878%	1,477,030	-34.066%
2026-03-27	3.1800	3.180000	2.7450	2.8700	-11.692%	1,996,994	-37.282%
2026-03-26	2.9700	3.490000	2.9700	3.2500	+6.557%	3,435,761	-44.615%
2026-03-25	2.8800	3.110000	2.6811	3.0500	+8.156%	2,577,731	-40.984%
2026-03-24	2.6900	2.990000	2.6600	2.8200	+1.439%	1,391,986	-36.170%
2026-03-23	2.7400	3.200000	2.5501	2.7800	+4.906%	3,800,273	-35.252%
2026-03-20	2.7600	3.130000	2.6100	2.6500	-2.574%	4,806,414	-32.075%
2026-03-19	2.6900	2.839900	2.4600	2.7200	-2.509%	2,295,484	-33.824%
2026-03-18	2.6800	2.980000	2.5400	2.7900	+3.717%	2,763,469	-35.484%
2026-03-17	2.8800	2.920000	2.2900	2.6900	-4.100%	5,765,184	-33.086%
2026-03-16	2.8650	3.260000	2.4900	2.8050	+51.622%	77,428,143	-35.829%
2026-03-13	2.2100	2.210000	1.8350	1.8500	-15.138%	948,150	-2.703%
2026-03-12	2.2400	2.300000	2.1300	2.1800	-3.540%	1,134,190	-17.431%
2026-03-11	1.9400	2.280000	1.9301	2.2600	+17.708%	1,010,430	-20.354%
2026-03-10	2.0200	2.130000	1.8152	1.9200	-6.796%	1,109,383	-6.250%
2026-03-09	2.1200	2.120000	1.7800	2.0600	-1.435%	1,791,704	-12.621%
2026-03-06	1.8700	2.140000	1.8200	2.0900	+12.973%	816,031	-13.876%
2026-03-05	1.9500	2.089900	1.8300	1.8500	+0.817%	859,537	-2.703%
2026-03-04	1.7300	1.910000	1.7230	1.8350	+5.764%	494,425	-1.907%
2026-03-03	1.6200	1.795000	1.5150	1.7350	+1.462%	1,085,084	+3.746%
2026-03-02	1.5600	1.750000	1.5100	1.7100	+8.228%	824,435	+5.263%
2026-02-27	1.7400	1.740000	1.5700	1.5800	-9.195%	462,659	+13.924%
2026-02-26	1.8100	1.810000	1.6600	1.7400	-3.333%	499,602	+3.448%
2026-02-25	1.7400	1.860000	1.7400	1.8000	+4.348%	353,269	0.000%
2026-02-24	1.6600	1.790000	1.6600	1.7250	+4.545%	580,208	+4.348%
2026-02-23	1.8400	1.850000	1.6200	1.6500	-12.234%	611,908	+9.091%
2026-02-20	1.8400	1.915000	1.7800	1.8800	+0.535%	585,490	-4.255%
2026-02-19	1.8500	1.900000	1.8292	1.8700	-1.058%	226,065	-3.743%
2026-02-18	1.8400	2.040000	1.8100	1.8900	+5.000%	497,720	-4.762%
2026-02-17	1.8700	1.870000	1.7700	1.8000	-4.762%	331,720	0.000%
2026-02-13	1.9250	2.040000	1.8800	1.8900	-2.577%	428,423	-4.762%
2026-02-12	2.1100	2.120000	1.9400	1.9400	-8.491%	454,256	-7.216%
2026-02-11	2.1400	2.160000	1.9500	2.1200	-2.304%	789,454	-15.094%
2026-02-10	2.2500	2.340000	2.1700	2.1700	-2.252%	468,666	-17.051%
2026-02-09	2.2500	2.328900	2.0950	2.2200	-2.203%	612,860	-18.919%
2026-02-06	1.9600	2.360000	1.9500	2.2700	+17.617%	976,271	-20.705%
2026-02-05	2.1600	2.170000	1.8600	1.9300	-12.670%	1,236,783	-6.736%
2026-02-04	2.4300	2.460000	2.1150	2.2100	-10.163%	1,137,232	-18.552%
2026-02-03	2.5700	2.620000	2.3400	2.4600	-4.651%	872,515	-26.829%
2026-02-02	2.9400	2.960000	2.5000	2.5800	-13.131%	1,228,650	-30.233%
2026-01-30	2.8200	3.070000	2.6300	2.9700	+2.414%	1,256,346	-39.394%
2026-01-29	2.9000	2.990000	2.8300	2.9000	-0.172%	742,532	-37.931%
2026-01-28	3.1600	3.285000	2.8000	2.9050	-6.891%	1,383,761	-38.038%
2026-01-27	3.0300	3.150000	2.6900	3.1200	+2.970%	2,310,279	-42.308%
2026-01-26	2.7900	3.080000	2.7300	3.0300	+8.993%	1,394,330	-40.594%
2026-01-23	2.9200	2.963200	2.7300	2.7800	-4.467%	934,284	-35.252%
2026-01-22	3.0100	3.145000	2.8000	2.9100	-1.356%	2,508,934	-38.144%
2026-01-21	2.7600	3.070000	2.6400	2.9500	+6.115%	3,480,751	-38.983%
2026-01-20	2.3300	3.010000	2.3100	2.7800	+14.403%	4,658,342	-35.252%
2026-01-16	2.2100	2.600000	2.1501	2.4300	+9.459%	2,208,343	-25.926%
2026-01-15	2.3300	2.340000	2.1900	2.2200	-3.057%	1,102,158	-18.919%
2026-01-14	2.3800	2.500000	2.2400	2.2900	-4.583%	1,770,978	-21.397%
2026-01-13	2.5000	2.585000	2.2750	2.4000	-4.000%	1,181,990	-25.000%
2026-01-12	2.2500	2.730000	2.1800	2.5000	+10.619%	4,251,065	-28.000%
2026-01-09	2.2600	2.459900	2.0900	2.2600	+1.802%	3,028,819	-20.354%
2026-01-08	2.1500	2.300000	2.1100	2.2200	+3.256%	948,226	-18.919%
2026-01-07	2.1600	2.270000	2.0700	2.1500	0.000%	765,036	-16.279%
2026-01-06	2.0000	2.180000	1.9700	2.1500	+8.040%	1,054,419	-16.279%
2026-01-05	1.8400	2.000000	1.8300	1.9900	+7.568%	412,207	-9.548%
2026-01-02	2.0300	2.030000	1.8400	1.8500	-6.566%	504,581	-2.703%
2025-12-31	1.9800	2.040000	1.9350	1.9800	+0.508%	549,827	-9.091%
2025-12-30	2.0000	2.040000	1.9675	1.9700	-1.005%	426,671	-8.629%
2025-12-29	2.0300	2.090000	1.9350	1.9900	-1.970%	694,690	-9.548%
2025-12-26	2.1300	2.240000	2.0200	2.0300	-6.452%	1,027,292	-11.330%
2025-12-24	2.1000	2.235000	2.1000	2.1700	+2.358%	370,326	-17.051%
2025-12-23	2.1100	2.200000	2.0700	2.1200	-1.395%	537,678	-15.094%
2025-12-22	2.1800	2.240000	2.1100	2.1500	-1.826%	539,456	-16.279%
2025-12-19	2.1800	2.360000	2.1700	2.1900	+1.389%	652,237	-17.808%
2025-12-18	2.3100	2.338600	2.1100	2.1600	-2.921%	505,344	-16.667%
2025-12-17	2.5700	2.575000	2.2200	2.2250	-13.424%	718,558	-19.101%
2025-12-16	2.5700	2.605000	2.4100	2.5700	-2.281%	394,078	-29.961%
2025-12-15	2.5700	2.710000	2.4600	2.6300	+1.154%	618,089	-31.559%
2025-12-12	3.0300	3.080000	2.5400	2.6000	-14.474%	834,211	-30.769%
2025-12-11	3.0000	3.130000	2.7900	3.0400	+0.662%	566,464	-40.789%
2025-12-10	2.9900	3.060000	2.8700	3.0200	+1.684%	653,268	-40.397%
2025-12-09	2.8000	3.010000	2.6901	2.9700	+7.220%	582,012	-39.394%
2025-12-08	3.0500	3.060000	2.7200	2.7700	-8.882%	767,846	-35.018%
2025-12-05	3.3600	3.360000	3.0150	3.0400	-9.524%	724,861	-40.789%
2025-12-04	3.3600	3.520000	3.2100	3.3600	-0.297%	642,547	-46.429%
2025-12-03	3.4500	3.495000	3.2200	3.3700	-2.035%	635,329	-46.588%
2025-12-02	3.3400	3.450000	3.1500	3.4400	+2.381%	731,780	-47.674%
2025-12-01	3.4700	3.670000	3.3100	3.3600	-4.816%	881,428	-46.429%
2025-11-28	3.6000	3.690000	3.4500	3.5300	-1.120%	307,935	-49.008%
2025-11-26	3.8500	3.880000	3.3700	3.5700	-7.990%	1,049,269	-49.580%
2025-11-25	3.5600	3.890000	3.5250	3.8800	+9.296%	1,212,741	-53.608%
2025-11-24	3.6900	3.710000	3.4100	3.5500	-3.005%	1,585,393	-49.296%
2025-11-21	3.6800	3.770000	3.4150	3.6600	-1.877%	1,353,634	-50.820%
2025-11-20	4.1000	4.370000	3.6400	3.7300	-7.444%	819,198	-51.743%
2025-11-19	4.0800	4.109800	3.6100	4.0300	-0.983%	1,221,200	-55.335%
2025-11-18	4.0000	4.250000	3.8000	4.0700	-2.398%	2,419,555	-55.774%
2025-11-17	5.4700	5.500000	3.8800	4.1700	-23.766%	5,399,275	-56.835%
2025-11-14	5.5600	5.810000	5.3700	5.4700	-4.371%	930,961	-67.093%
2025-11-13	5.9400	6.130000	5.5600	5.7200	-6.230%	1,296,168	-68.531%
2025-11-12	5.6900	6.250000	5.6900	6.1000	+5.719%	969,646	-70.492%
2025-11-11	6.4200	6.420000	5.5600	5.7700	-8.991%	1,609,448	-68.804%
2025-11-10	6.0100	6.696100	6.0100	6.3400	+3.595%	1,521,616	-71.609%
2025-11-07	7.3000	8.090000	5.7400	6.1200	-41.659%	8,781,440	-70.588%
2025-11-06	9.6900	10.630000	9.0972	10.4900	+9.157%	1,687,321	-82.841%
2025-11-05	8.8800	9.729900	8.0600	9.6100	+6.778%	2,532,039	-81.270%
2025-11-04	10.1000	10.410000	8.7500	9.0000	-13.378%	1,923,315	-80.000%
2025-11-03	10.5400	10.680000	10.0500	10.3900	-0.192%	484,620	-82.676%
2025-10-31	10.5000	11.170100	10.2800	10.4100	-1.607%	413,955	-82.709%
2025-10-30	10.7700	11.070000	10.5400	10.5800	-2.936%	668,186	-82.987%
2025-10-29	11.5100	11.930000	10.8710	10.9000	-5.791%	974,376	-83.486%
2025-10-28	11.6300	11.790000	11.1500	11.5700	-0.687%	1,530,549	-84.443%
2025-10-27	11.7000	12.000000	11.3100	11.6500	+2.283%	845,293	-84.549%
2025-10-24	10.8600	11.440000	10.6000	11.3900	+7.250%	1,125,072	-84.197%
2025-10-23	10.2700	10.820000	10.2700	10.6200	+3.711%	782,540	-83.051%
2025-10-22	9.8600	10.800000	9.7450	10.2400	+4.383%	1,275,028	-82.422%
2025-10-21	10.3300	10.330000	9.6500	9.8100	-5.034%	552,763	-81.651%
2025-10-20	9.3200	10.500000	9.1528	10.3300	+13.268%	862,284	-82.575%
2025-10-17	9.3100	9.459600	8.9100	9.1200	-3.899%	528,678	-80.263%
2025-10-16	10.6800	10.740000	9.2900	9.4900	-10.724%	1,450,838	-81.033%
2025-10-15	10.1500	10.680000	9.9000	10.6300	+8.138%	1,402,564	-83.067%
2025-10-14	9.2500	9.900000	9.0200	9.8300	+1.340%	878,419	-81.689%
2025-10-13	8.7400	9.765000	8.7200	9.7000	+11.366%	1,189,587	-81.443%
2025-10-10	8.7000	8.935000	8.5400	8.7100	+1.279%	885,890	-79.334%
2025-10-09	8.8100	9.110000	8.4800	8.6000	+0.585%	1,023,476	-79.070%
2025-10-08	8.0800	8.600000	8.0800	8.5500	+6.476%	1,038,412	-78.947%
2025-10-07	8.2400	8.400000	7.7200	8.0300	-1.834%	728,227	-77.584%
2025-10-06	7.8700	8.200000	7.6350	8.1800	+5.685%	837,305	-77.995%
2025-10-03	7.9350	8.440000	7.4400	7.7400	-2.764%	1,131,003	-76.744%
2025-10-02	8.1500	8.150000	7.5400	7.9600	-1.970%	983,368	-77.387%
2025-10-01	7.9400	8.150000	7.8300	8.1200	+1.247%	537,195	-77.833%
2025-09-30	7.4900	8.120000	7.4900	8.0200	+6.366%	962,310	-77.556%
2025-09-29	7.5500	7.910000	7.3500	7.5400	+1.617%	827,737	-76.127%
2025-09-26	7.3700	7.620000	7.1600	7.4200	+1.505%	646,712	-75.741%
2025-09-25	7.2300	7.409900	6.7800	7.3100	+0.412%	1,369,808	-75.376%
2025-09-24	7.2500	7.729900	7.1147	7.2800	+0.692%	1,052,499	-75.275%
2025-09-23	6.8200	7.570000	6.7200	7.2300	+6.012%	1,188,259	-75.104%
2025-09-22	6.6400	6.959900	6.1850	6.8200	+4.122%	782,335	-73.607%
2025-09-19	6.2800	6.780000	6.1300	6.5500	+6.504%	1,772,675	-72.519%
2025-09-18	6.2500	6.350000	5.9600	6.1500	-0.646%	511,456	-70.732%
2025-09-17	5.6900	6.280000	5.6200	6.1900	+8.406%	988,426	-70.921%
2025-09-16	5.9200	6.200000	5.6100	5.7100	-3.710%	650,601	-68.476%
2025-09-15	6.1900	6.320000	5.8101	5.9300	-4.355%	650,994	-69.646%
2025-09-12	6.2600	6.405000	5.7700	6.2000	-1.743%	644,250	-70.968%
2025-09-11	6.1500	6.400000	6.1000	6.3100	+3.443%	225,939	-71.474%
2025-09-10	6.2500	6.300000	6.0650	6.1000	-1.613%	385,216	-70.492%
2025-09-09	6.2700	6.390000	6.0200	6.2000	0.000%	344,694	-70.968%
2025-09-08	6.0000	6.210000	5.8700	6.2000	+5.442%	282,589	-70.968%
2025-09-05	5.9300	6.020000	5.7300	5.8800	-0.339%	282,713	-69.388%
2025-09-04	6.3500	6.350000	5.8150	5.9000	-6.349%	516,577	-69.492%
2025-09-03	6.2400	6.460000	6.2200	6.3000	+0.318%	469,732	-71.429%
2025-09-02	6.2400	6.395600	6.1700	6.2800	-2.636%	437,731	-71.338%
2025-08-29	6.6600	6.698800	6.2850	6.4500	-3.153%	434,367	-72.093%
2025-08-28	6.4200	6.900000	6.3500	6.6600	+4.553%	586,342	-72.973%
2025-08-27	6.3200	6.530000	6.3200	6.3700	+0.157%	226,601	-71.743%
2025-08-26	6.4500	6.730000	6.3000	6.3600	-0.625%	675,485	-71.698%
2025-08-25	6.4600	6.488900	6.1900	6.4000	-1.538%	475,725	-71.875%
2025-08-22	5.9000	6.530000	5.8000	6.5000	+10.357%	700,374	-72.308%
2025-08-21	6.4000	6.515000	5.8700	5.8900	-9.245%	615,765	-69.440%
2025-08-20	6.2700	6.780000	6.1150	6.4900	+4.006%	1,162,422	-72.265%
2025-08-19	6.3400	6.490000	6.1100	6.2400	-1.266%	715,264	-71.154%
2025-08-18	6.2500	6.500000	6.2200	6.3200	+1.039%	597,013	-71.519%
2025-08-15	6.3100	6.419200	6.1700	6.2550	+0.240%	526,730	-71.223%
2025-08-14	7.1800	7.180000	6.0100	6.2400	-14.521%	1,633,538	-71.154%
2025-08-13	6.7600	7.470000	6.5500	7.3000	+8.793%	1,947,912	-75.342%
2025-08-12	6.5200	6.940000	6.5200	6.7100	+2.443%	719,860	-73.174%
2025-08-11	6.2400	6.700000	6.0300	6.5500	+4.968%	789,011	-72.519%
2025-08-08	6.2500	6.370000	6.1400	6.2400	+0.645%	389,322	-71.154%
2025-08-07	6.2900	6.425000	6.1100	6.2000	+0.813%	429,303	-70.968%
2025-08-06	6.0200	6.195000	5.9000	6.1500	+2.159%	545,526	-70.732%
2025-08-05	6.0600	6.190000	5.9035	6.0200	-0.166%	451,232	-70.100%
2025-08-04	6.0200	6.390000	6.0000	6.0300	+1.944%	1,054,388	-70.149%
2025-08-01	5.5000	6.170000	5.1550	5.9150	-10.514%	2,614,105	-69.569%
2025-07-31	6.1400	6.650000	6.1215	6.6100	+7.655%	1,209,505	-72.769%
2025-07-30	6.2000	6.475000	6.0400	6.1400	-0.968%	510,109	-70.684%
2025-07-29	6.3300	6.720000	6.1850	6.2000	-2.208%	729,454	-70.968%
2025-07-28	6.6600	6.680000	6.1450	6.3400	-2.009%	639,381	-71.609%
2025-07-25	6.3400	6.605000	6.2600	6.4700	+2.862%	540,072	-72.179%
2025-07-24	6.4600	6.760000	6.2700	6.2900	-2.481%	529,637	-71.383%
2025-07-23	6.4900	6.710000	6.0000	6.4500	+2.219%	1,750,508	-72.093%
2025-07-22	5.6900	6.380000	5.5800	6.3100	+12.478%	1,040,968	-71.474%
2025-07-21	5.5700	5.770000	5.4900	5.6100	+0.899%	404,156	-67.914%
2025-07-18	6.0400	6.160000	5.5600	5.5600	-6.239%	607,462	-67.626%
2025-07-17	5.4100	6.019900	5.3600	5.9300	+9.815%	890,724	-69.646%
2025-07-16	5.1600	5.440000	5.0900	5.4000	+5.469%	348,996	-66.667%
2025-07-15	5.2900	5.427900	5.0700	5.1200	-2.290%	271,161	-64.844%
2025-07-14	4.9800	5.360000	4.9100	5.2400	+5.221%	612,701	-65.649%
2025-07-11	4.9500	5.040000	4.8900	4.9800	-0.200%	406,859	-63.855%
2025-07-10	5.1500	5.150000	4.7500	4.9900	0.000%	901,968	-63.928%
2025-07-09	5.4100	5.430000	4.9303	4.9900	-7.076%	409,253	-63.928%
2025-07-08	5.4600	5.548900	5.3200	5.3700	-0.371%	259,808	-66.480%
2025-07-07	5.3800	5.650000	5.1500	5.3900	-0.185%	492,550	-66.605%
2025-07-03	5.2200	5.460000	5.0500	5.4000	+4.651%	279,915	-66.667%
2025-07-02	5.2500	5.250000	5.0200	5.1600	-1.714%	474,777	-65.116%
2025-07-01	4.7700	5.399900	4.7000	5.2500	+8.696%	1,255,488	-65.714%
2025-06-30	4.9600	5.130000	4.7800	4.8300	-1.429%	348,830	-62.733%
2025-06-27	4.8000	4.940000	4.6500	4.9000	+3.376%	627,816	-63.265%
2025-06-26	4.9000	5.009900	4.7000	4.7400	-3.265%	380,250	-62.025%
2025-06-25	5.2100	5.249900	4.7395	4.9000	-4.669%	591,630	-63.265%
2025-06-24	4.9700	5.280000	4.8600	5.1400	+5.979%	446,652	-64.981%
2025-06-23	4.7900	4.940000	4.7100	4.8500	+1.677%	409,593	-62.887%
2025-06-20	5.1100	5.110000	4.6150	4.7700	-4.600%	694,005	-62.264%
2025-06-18	4.9700	5.140000	4.9650	5.0000	-0.990%	649,455	-64.000%
2025-06-17	4.9700	5.208700	4.7400	5.0500	-0.198%	604,770	-64.356%
2025-06-16	4.6100	5.120000	4.6100	5.0600	+11.209%	916,697	-64.427%
2025-06-13	5.0900	5.190000	4.4200	4.5500	-13.333%	939,568	-60.440%
2025-06-12	5.2600	5.460000	4.9300	5.2500	+2.740%	1,037,247	-65.714%
2025-06-11	5.1900	5.310000	5.0100	5.1100	-0.195%	712,255	-64.775%
2025-06-10	4.1800	5.190000	4.1500	5.1200	+1.386%	4,216,731	-64.844%
2025-06-09	5.2100	5.210000	4.8250	5.0500	-0.394%	473,740	-64.356%
2025-06-06	4.6500	5.150000	4.6500	5.0700	+10.458%	448,326	-64.497%
2025-06-05	4.6300	4.791700	4.4401	4.5900	-0.649%	259,308	-60.784%
2025-06-04	4.6300	4.734500	4.3800	4.6200	-0.216%	234,492	-61.039%
2025-06-03	4.5000	4.820000	4.4600	4.6300	+3.812%	294,896	-61.123%
2025-06-02	4.4400	4.510000	4.2000	4.4600	+1.134%	289,892	-59.641%
2025-05-30	4.3500	4.500000	4.1600	4.4100	-0.226%	297,573	-59.184%
2025-05-29	4.4600	4.565000	4.3300	4.4200	+1.609%	448,652	-59.276%
2025-05-28	4.4500	4.547100	4.1100	4.3500	-2.247%	306,934	-58.621%
2025-05-27	4.4000	4.580000	4.1800	4.4500	+4.706%	426,139	-59.551%
2025-05-23	4.0200	4.320000	3.9800	4.2500	+2.163%	350,892	-57.647%
2025-05-22	4.0900	4.490000	3.9107	4.1600	+6.258%	724,663	-56.731%
2025-05-21	4.0000	4.370000	3.8100	3.9150	+2.891%	1,148,992	-54.023%
2025-05-20	3.5800	4.000000	3.4400	3.8050	+6.882%	1,018,807	-52.694%
2025-05-19	3.4200	3.610000	3.3400	3.5600	-0.280%	377,434	-49.438%
2025-05-16	3.5500	3.720000	3.4200	3.5700	+0.563%	385,063	-49.580%
2025-05-15	3.4100	3.645000	3.1910	3.5500	+4.720%	542,092	-49.296%
2025-05-14	3.5800	3.580000	3.2824	3.3900	-3.693%	447,623	-46.903%
2025-05-13	3.3400	3.564200	3.2200	3.5200	+6.344%	626,711	-48.864%
2025-05-12	3.3500	3.360000	2.8352	3.3100	+10.702%	433,422	-45.619%
2025-05-09	2.7100	3.150000	2.6400	2.9900	+5.654%	609,554	-39.799%
2025-05-08	2.6000	3.020000	2.5700	2.8300	+10.547%	1,305,999	-36.396%
2025-05-07	2.2900	2.690000	2.2500	2.5600	+11.547%	682,599	-29.688%
2025-05-06	2.3600	2.380000	2.0200	2.2950	-5.556%	607,299	-21.569%
2025-05-05	2.9600	2.976000	2.1840	2.4300	-19.536%	1,150,289	-25.926%
2025-05-02	2.8600	3.120000	2.3750	3.0200	+33.628%	3,589,899	-40.397%
2025-05-01	2.1700	2.300000	2.0400	2.2600	+4.147%	158,880	-20.354%
2025-04-30	2.1400	2.210000	2.0000	2.1700	-3.125%	172,459	-17.051%
2025-04-29	2.0900	2.290000	2.0100	2.2400	+6.161%	285,913	-19.643%
2025-04-28	2.0500	2.115000	1.8700	2.1100	+7.653%	163,781	-14.692%
2025-04-25	1.7900	1.960000	1.7700	1.9600	+7.692%	123,594	-8.163%
2025-04-24	1.7200	1.860000	1.6900	1.8200	+5.202%	91,127	-1.099%
2025-04-23	1.7700	1.840000	1.7000	1.7300	+2.367%	105,120	+4.046%
2025-04-22	1.7600	1.765000	1.6600	1.6900	-0.588%	114,473	+6.509%
2025-04-21	1.6500	1.720000	1.5300	1.7000	0.000%	130,903	+5.882%
2025-04-17	1.5700	1.705000	1.5600	1.7000	+6.918%	117,654	+5.882%
2025-04-16	1.6400	1.770000	1.5400	1.5900	-5.357%	396,117	+13.208%
2025-04-15	1.7600	1.775000	1.6200	1.6800	-5.352%	472,130	+7.143%
2025-04-14	1.8700	1.870000	1.6900	1.7750	-2.473%	379,683	+1.408%
2025-04-11	1.8100	1.887700	1.8000	1.8200	+1.111%	116,206	-1.099%
2025-04-10	1.9600	2.080000	1.8000	1.8000	-12.621%	167,039	0.000%
2025-04-09	1.7600	2.220000	1.7200	2.0600	+14.444%	401,908	-12.621%

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

AIRS
AirSculpt Technologies, Inc. Common Stock
stock NASDAQ