5 DAY PERFORMANCE
+75.88%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
+52.55%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+2.40%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.96 | $3.05 (3.04%) | $3.13 | $2.96 | 50,767 | $175.84 M |
| 03/11/2025 | $3.32 | $2.94 (-11.45%) | $3.32 | $2.91 | 360,921 | $169.49 M |
| 03/10/2025 | $3.29 | $3.32 (0.91%) | $3.68 | $3.23 | 315,024 | $191.40 M |
| 03/07/2025 | $3.91 | $3.40 (-13.04%) | $4.00 | $3.38 | 361,284 | $196.01 M |
| 03/06/2025 | $3.93 | $3.93 (0%) | $4.10 | $3.76 | 61,200 | $226.57 M |
| 03/05/2025 | $3.96 | $4.02 (1.52%) | $4.07 | $3.80 | 115,800 | $231.76 M |
| 03/04/2025 | $3.96 | $3.95 (-0.25%) | $4.32 | $3.72 | 140,525 | $227.72 M |
| 03/03/2025 | $4.55 | $4.05 (-10.99%) | $4.60 | $4.01 | 71,337 | $233.49 M |
| 02/28/2025 | $4.45 | $4.54 (2.02%) | $4.57 | $4.22 | 188,900 | $261.74 M |
| 02/27/2025 | $4.42 | $4.47 (1.13%) | $4.68 | $4.38 | 66,700 | $257.70 M |
| 02/26/2025 | $4.68 | $4.49 (-4.06%) | $4.79 | $4.43 | 86,324 | $258.85 M |
| 02/25/2025 | $4.69 | $4.68 (-0.21%) | $4.69 | $4.51 | 59,245 | $269.81 M |
| 02/24/2025 | $5.43 | $4.68 (-13.81%) | $5.64 | $4.67 | 181,811 | $269.81 M |
| 02/21/2025 | $5.93 | $5.33 (-10.12%) | $5.93 | $5.23 | 183,328 | $307.28 M |
| 02/20/2025 | $5.67 | $5.83 (2.82%) | $6.08 | $5.51 | 77,700 | $336.10 M |
| 02/19/2025 | $5.83 | $5.78 (-0.86%) | $5.93 | $5.73 | 92,323 | $333.22 M |
| 02/18/2025 | $5.83 | $5.89 (1.03%) | $6.03 | $5.78 | 82,000 | $339.56 M |
| 02/14/2025 | $5.95 | $5.77 (-3.03%) | $6.13 | $5.71 | 152,209 | $332.65 M |
| 02/13/2025 | $5.74 | $6.00 (4.53%) | $6.07 | $5.74 | 79,800 | $345.91 M |
| 02/12/2025 | $5.25 | $5.69 (8.38%) | $5.86 | $5.25 | 145,421 | $328.03 M |
| 02/11/2025 | $5.31 | $5.40 (1.69%) | $5.56 | $5.26 | 143,323 | $311.31 M |
| 02/10/2025 | $5.41 | $5.45 (0.74%) | $5.62 | $5.25 | 104,500 | $314.20 M |
| 02/07/2025 | $5.51 | $5.34 (-3.09%) | $5.75 | $5.31 | 84,794 | $307.86 M |
| 02/06/2025 | $5.81 | $5.51 (-5.16%) | $6.07 | $5.51 | 88,501 | $317.66 M |
| 02/05/2025 | $5.69 | $5.81 (2.11%) | $5.95 | $5.46 | 172,800 | $334.95 M |
| 02/04/2025 | $4.90 | $5.58 (13.88%) | $5.62 | $4.84 | 200,900 | $321.69 M |
| 02/03/2025 | $4.75 | $4.92 (3.58%) | $5.21 | $4.64 | 226,200 | $283.64 M |
| 01/31/2025 | $4.86 | $4.79 (-1.44%) | $5.30 | $4.77 | 282,422 | $276.15 M |
| 01/30/2025 | $4.83 | $4.85 (0.41%) | $4.98 | $4.79 | 114,709 | $279.61 M |
| 01/29/2025 | $4.60 | $4.76 (3.48%) | $4.96 | $4.60 | 61,545 | $274.42 M |
| 01/28/2025 | $4.78 | $4.76 (-0.42%) | $5.19 | $4.71 | 152,900 | $274.42 M |
| 01/27/2025 | $5.03 | $4.75 (-5.57%) | $5.04 | $4.66 | 160,144 | $273.84 M |
| 01/24/2025 | $5.25 | $5.11 (-2.67%) | $5.35 | $5.10 | 94,704 | $294.60 M |
| 01/23/2025 | $4.98 | $5.26 (5.62%) | $5.29 | $4.98 | 138,500 | $303.24 M |
| 01/22/2025 | $5.29 | $5.07 (-4.16%) | $5.40 | $5.04 | 212,500 | $292.29 M |
| 01/21/2025 | $5.40 | $5.29 (-2.04%) | $5.40 | $4.82 | 335,100 | $304.97 M |
| 01/17/2025 | $4.91 | $5.33 (8.55%) | $5.35 | $4.85 | 208,100 | $307.28 M |
| 01/16/2025 | $5.01 | $4.93 (-1.6%) | $5.07 | $4.83 | 104,939 | $284.22 M |
| 01/15/2025 | $5.09 | $5.00 (-1.77%) | $5.14 | $4.66 | 180,600 | $288.25 M |
| 01/14/2025 | $4.79 | $4.92 (2.71%) | $4.99 | $4.45 | 263,100 | $283.64 M |
| 01/13/2025 | $4.05 | $4.79 (18.27%) | $5.06 | $3.83 | 939,842 | $276.15 M |
| 01/10/2025 | $5.94 | $5.98 (0.67%) | $6.16 | $5.91 | 182,000 | $344.75 M |
| 01/08/2025 | $6.27 | $6.03 (-3.83%) | $6.27 | $5.79 | 145,300 | $347.64 M |
| 01/07/2025 | $6.00 | $6.05 (0.83%) | $6.22 | $5.95 | 175,673 | $348.79 M |
| 01/06/2025 | $5.76 | $5.98 (3.82%) | $6.26 | $5.76 | 341,717 | $344.75 M |
| 01/03/2025 | $5.57 | $5.85 (5.03%) | $6.02 | $5.45 | 275,233 | $337.26 M |
| 01/02/2025 | $5.23 | $5.42 (3.63%) | $5.60 | $5.23 | 305,403 | $312.47 M |
| 12/31/2024 | $5.60 | $5.19 (-7.32%) | $5.61 | $5.15 | 487,640 | $299.21 M |
| 12/30/2024 | $5.58 | $5.50 (-1.43%) | $5.58 | $5.04 | 341,926 | $317.08 M |
| 12/27/2024 | $5.59 | $5.58 (-0.18%) | $5.68 | $5.18 | 133,900 | $321.69 M |
| 12/26/2024 | $5.42 | $5.64 (4.06%) | $5.65 | $5.37 | 313,869 | $325.15 M |
| 12/24/2024 | $5.41 | $5.44 (0.55%) | $5.67 | $5.22 | 216,000 | $313.62 M |
| 12/23/2024 | $5.55 | $5.41 (-2.52%) | $5.59 | $5.33 | 159,400 | $311.89 M |
| 12/20/2024 | $5.41 | $5.35 (-1.11%) | $5.82 | $5.34 | 338,190 | $308.43 M |
| 12/19/2024 | $5.87 | $5.49 (-6.47%) | $5.97 | $5.35 | 335,139 | $316.50 M |
| 12/18/2024 | $6.29 | $5.85 (-7%) | $6.49 | $5.82 | 286,513 | $337.26 M |
| 12/17/2024 | $6.22 | $6.29 (1.13%) | $6.60 | $6.01 | 294,132 | $362.62 M |
| 12/16/2024 | $5.65 | $5.98 (5.84%) | $6.17 | $5.62 | 368,800 | $344.75 M |
| 12/13/2024 | $5.85 | $5.68 (-2.91%) | $5.85 | $5.58 | 169,100 | $327.46 M |
| 12/12/2024 | $6.07 | $5.88 (-3.13%) | $6.07 | $5.82 | 221,800 | $338.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
