AirSculpt Technologies, Inc. AIRS
0.84 USD +0.12 (+16.23%)
Regular-session close
0.85 +0.01 +0.96%
After hours · Nov 13, 5:44 PM ET
0.6786 Day range 0.84
0.534 52-week range 5.72
- YTD
- -57.73%
- 1 year
- -85.37%
AIRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.78 | 0.84 | 0.68 | 0.84 | +0.12 | +16.23% | 1,736,385 |
| Nov 12, 2026 | 0.78 | 0.87 | 0.69 | 0.72 | -0.09 | -10.66% | 1,580,093 |
| Nov 11, 2026 | 0.78 | 0.89 | 0.76 | 0.81 | +0.04 | +4.54% | 1,830,100 |
| Nov 10, 2026 | 0.65 | 0.79 | 0.65 | 0.77 | +0.10 | +14.22% | 1,620,100 |
| Nov 9, 2026 | 0.60 | 0.69 | 0.52 | 0.68 | +0.14 | +26.40% | 4,880,800 |
| Nov 6, 2026 | 0.99 | 1.01 | 0.52 | 0.53 | -0.91 | -62.92% | 11,172,800 |
| Nov 5, 2026 | 1.69 | 1.69 | 1.43 | 1.44 | -0.26 | -15.29% | 707,500 |
| Nov 4, 2026 | 1.70 | 1.76 | 1.64 | 1.70 | +0.06 | +3.66% | 413,600 |
| Nov 3, 2026 | 1.69 | 1.76 | 1.60 | 1.64 | -0.03 | -1.80% | 669,100 |
| Nov 2, 2026 | 1.76 | 1.87 | 1.67 | 1.67 | -0.06 | -3.47% | 1,169,600 |
| Oct 30, 2026 | 1.63 | 1.75 | 1.61 | 1.73 | +0.06 | +3.59% | 747,700 |
| Oct 29, 2026 | 1.48 | 1.69 | 1.44 | 1.67 | +0.23 | +15.97% | 1,548,400 |
| Oct 28, 2026 | 1.28 | 1.47 | 1.26 | 1.44 | +0.17 | +13.39% | 659,200 |
| Oct 27, 2026 | 1.18 | 1.29 | 1.17 | 1.27 | +0.10 | +8.55% | 645,200 |
| Oct 26, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | -0.03 | -2.50% | 279,900 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | -0.05 | -4.00% | 251,600 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.15 | 1.25 | -0.03 | -2.34% | 1,314,600 |
| Oct 21, 2026 | 1.31 | 1.36 | 1.25 | 1.28 | -0.02 | -1.54% | 603,500 |
| Oct 20, 2026 | 1.26 | 1.35 | 1.21 | 1.30 | +0.05 | +4.00% | 591,300 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.15 | 1.25 | -0.02 | -1.57% | 1,196,900 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.24 | 1.27 | -0.14 | -9.93% | 1,150,300 |
| Oct 15, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | -0.01 | -0.70% | 502,200 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.41 | 1.42 | -0.20 | -12.35% | 809,100 |
| Oct 13, 2026 | 1.65 | 1.67 | 1.60 | 1.62 | -0.01 | -0.61% | 625,700 |
| Oct 12, 2026 | 1.60 | 1.70 | 1.59 | 1.63 | +0.01 | +0.62% | 735,800 |
| Oct 9, 2026 | 1.65 | 1.68 | 1.59 | 1.62 | -0.03 | -1.82% | 1,016,200 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | -0.17 | -9.34% | 1,108,900 |
| Oct 7, 2026 | 1.82 | 1.90 | 1.78 | 1.82 | -0.04 | -2.15% | 877,900 |
| Oct 6, 2026 | 1.95 | 2.03 | 1.85 | 1.86 | -0.05 | -2.62% | 724,600 |
| Oct 5, 2026 | 1.81 | 1.96 | 1.80 | 1.91 | +0.14 | +7.91% | 832,400 |
| Oct 2, 2026 | 1.74 | 1.85 | 1.72 | 1.77 | +0.07 | +4.12% | 886,700 |
| Oct 1, 2026 | 1.74 | 1.81 | 1.63 | 1.70 | -0.06 | -3.41% | 1,405,400 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.68 | 1.76 | -0.04 | -2.22% | 1,131,200 |
| Sep 29, 2026 | 1.87 | 1.95 | 1.78 | 1.80 | -0.08 | -4.26% | 731,300 |
| Sep 28, 2026 | 1.91 | 1.96 | 1.85 | 1.88 | -0.08 | -4.08% | 788,500 |
| Sep 25, 2026 | 2.09 | 2.11 | 1.94 | 1.96 | -0.07 | -3.45% | 682,500 |
| Sep 24, 2026 | 2.13 | 2.15 | 1.88 | 2.03 | -0.13 | -6.02% | 1,691,300 |
| Sep 23, 2026 | 2.53 | 2.53 | 2.14 | 2.16 | -0.37 | -14.62% | 730,000 |
| Sep 22, 2026 | 2.44 | 2.55 | 2.39 | 2.53 | +0.10 | +4.12% | 698,700 |
| Sep 21, 2026 | 2.34 | 2.46 | 2.34 | 2.43 | +0.12 | +5.19% | 1,083,300 |
| Sep 18, 2026 | 2.29 | 2.32 | 2.21 | 2.31 | +0.01 | +0.43% | 1,059,100 |
| Sep 17, 2026 | 2.15 | 2.32 | 2.11 | 2.30 | +0.19 | +9.00% | 712,000 |
| Sep 16, 2026 | 2.13 | 2.16 | 2.06 | 2.11 | -0.02 | -0.94% | 738,200 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.10 | 2.13 | -0.25 | -10.50% | 1,109,800 |
| Sep 14, 2026 | 2.40 | 2.43 | 2.37 | 2.38 | -0.04 | -1.65% | 572,900 |
| Sep 11, 2026 | 2.44 | 2.49 | 2.36 | 2.42 | +0.02 | +0.83% | 1,047,300 |
| Sep 10, 2026 | 2.57 | 2.60 | 2.39 | 2.40 | -0.21 | -8.05% | 855,900 |
| Sep 9, 2026 | 2.69 | 2.72 | 2.55 | 2.61 | -0.09 | -3.33% | 650,500 |
| Sep 8, 2026 | 2.79 | 3.00 | 2.68 | 2.70 | -0.10 | -3.57% | 1,679,900 |
| Sep 4, 2026 | 2.51 | 2.88 | 2.51 | 2.80 | +0.26 | +10.24% | 1,592,000 |
| Sep 3, 2026 | 2.47 | 2.56 | 2.45 | 2.54 | +0.08 | +3.25% | 813,000 |
| Sep 2, 2026 | 2.43 | 2.49 | 2.42 | 2.46 | +0.04 | +1.65% | 657,800 |
| Sep 1, 2026 | 2.48 | 2.56 | 2.39 | 2.42 | -0.10 | -3.97% | 653,600 |
| Aug 31, 2026 | 2.54 | 2.59 | 2.49 | 2.52 | -0.08 | -3.08% | 679,200 |
| Aug 28, 2026 | 2.59 | 2.73 | 2.48 | 2.60 | -0.01 | -0.38% | 1,108,500 |
| Aug 27, 2026 | 2.72 | 2.87 | 2.60 | 2.61 | -0.11 | -4.04% | 685,800 |
| Aug 26, 2026 | 2.63 | 2.77 | 2.61 | 2.72 | +0.05 | +1.87% | 833,300 |
| Aug 25, 2026 | 2.64 | 2.72 | 2.57 | 2.67 | +0.03 | +1.14% | 868,100 |
| Aug 24, 2026 | 2.74 | 2.74 | 2.62 | 2.64 | -0.10 | -3.65% | 487,700 |
| Aug 21, 2026 | 2.71 | 2.84 | 2.66 | 2.74 | +0.07 | +2.62% | 662,100 |
| Aug 20, 2026 | 2.79 | 2.89 | 2.66 | 2.67 | -0.14 | -4.98% | 708,400 |
| Aug 19, 2026 | 2.71 | 2.86 | 2.58 | 2.81 | +0.12 | +4.46% | 1,113,300 |
| Aug 18, 2026 | 3.01 | 3.03 | 2.69 | 2.69 | -0.40 | -12.94% | 1,127,900 |
| Aug 17, 2026 | 3.39 | 3.46 | 2.96 | 3.09 | -0.34 | -9.91% | 1,044,400 |
| Aug 14, 2026 | 3.37 | 3.49 | 3.33 | 3.43 | +0.05 | +1.48% | 1,048,900 |
65 days, newest first. Daily bars as drawn on the AIRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.