5 DAY PERFORMANCE
+16.38%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
-52.42%
6 MONTH PERFORMANCE
-23.99%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
-76.05%
Airsculpt Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.65 | 1.11 M | $117.51 M |
| 10/07/2026 | $1.82 | $1.82 (0%) | $1.90 | $1.78 | 877.92 K | $128.83 M |
| 10/06/2026 | $1.95 | $1.86 (-4.62%) | $2.03 | $1.85 | 724.60 K | $131.66 M |
| 10/05/2026 | $1.81 | $1.91 (5.52%) | $1.96 | $1.81 | 832.40 K | $135.20 M |
| 10/02/2026 | $1.74 | $1.77 (1.72%) | $1.85 | $1.72 | 886.70 K | $125.29 M |
| 10/01/2026 | $1.74 | $1.70 (-2.3%) | $1.81 | $1.64 | 1.41 M | $120.34 M |
| 09/30/2026 | $1.84 | $1.76 (-4.35%) | $1.85 | $1.68 | 1.13 M | $124.58 M |
| 09/29/2026 | $1.87 | $1.80 (-3.74%) | $1.95 | $1.78 | 731.34 K | $127.42 M |
| 09/28/2026 | $1.91 | $1.88 (-1.57%) | $1.96 | $1.85 | 788.50 K | $133.08 M |
| 09/25/2026 | $2.09 | $1.96 (-6.22%) | $2.11 | $1.94 | 682.50 K | $138.74 M |
| 09/24/2026 | $2.13 | $2.03 (-4.69%) | $2.15 | $1.88 | 1.70 M | $143.70 M |
| 09/23/2026 | $2.53 | $2.16 (-14.62%) | $2.53 | $2.14 | 730.17 K | $152.90 M |
| 09/22/2026 | $2.44 | $2.53 (3.69%) | $2.55 | $2.39 | 698.70 K | $179.09 M |
| 09/21/2026 | $2.34 | $2.43 (3.85%) | $2.46 | $2.34 | 1.08 M | $172.01 M |
| 09/18/2026 | $2.29 | $2.31 (0.87%) | $2.32 | $2.21 | 1.06 M | $163.52 M |
| 09/17/2026 | $2.15 | $2.30 (6.98%) | $2.32 | $2.11 | 712.02 K | $162.81 M |
| 09/16/2026 | $2.13 | $2.11 (-0.94%) | $2.16 | $2.06 | 738.24 K | $149.36 M |
| 09/15/2026 | $2.40 | $2.13 (-11.25%) | $2.40 | $2.10 | 1.11 M | $150.77 M |
| 09/14/2026 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.37 | 572.92 K | $168.47 M |
| 09/11/2026 | $2.44 | $2.42 (-0.82%) | $2.49 | $2.36 | 1.05 M | $171.30 M |
| 09/10/2026 | $2.57 | $2.40 (-6.61%) | $2.60 | $2.39 | 858.08 K | $169.89 M |
| 09/09/2026 | $2.69 | $2.61 (-2.97%) | $2.72 | $2.55 | 650.61 K | $184.75 M |
| 09/08/2026 | $2.79 | $2.71 (-2.87%) | $3.00 | $2.68 | 1.68 M | $191.12 M |
| 09/04/2026 | $2.51 | $2.80 (11.55%) | $2.88 | $2.51 | 1.59 M | $198.20 M |
| 09/03/2026 | $2.47 | $2.54 (2.83%) | $2.56 | $2.45 | 813.03 K | $179.80 M |
| 09/02/2026 | $2.43 | $2.46 (1.23%) | $2.49 | $2.42 | 657.85 K | $174.13 M |
| 09/01/2026 | $2.48 | $2.42 (-2.42%) | $2.56 | $2.40 | 653.65 K | $171.30 M |
| 08/31/2026 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.49 | 679.21 K | $178.38 M |
| 08/28/2026 | $2.59 | $2.60 (0.39%) | $2.73 | $2.48 | 1.11 M | $184.04 M |
| 08/27/2026 | $2.72 | $2.61 (-4.04%) | $2.87 | $2.60 | 686.63 K | $184.75 M |
| 08/26/2026 | $2.63 | $2.72 (3.42%) | $2.77 | $2.61 | 833.30 K | $192.54 M |
| 08/25/2026 | $2.64 | $2.67 (1.14%) | $2.72 | $2.57 | 868.18 K | $189.00 M |
| 08/24/2026 | $2.74 | $2.64 (-3.65%) | $2.74 | $2.62 | 490.39 K | $186.88 M |
| 08/21/2026 | $2.71 | $2.74 (1.11%) | $2.84 | $2.66 | 662.12 K | $193.95 M |
| 08/20/2026 | $2.79 | $2.67 (-4.3%) | $2.89 | $2.66 | 708.64 K | $189.00 M |
| 08/19/2026 | $2.71 | $2.81 (3.69%) | $2.86 | $2.58 | 1.11 M | $198.91 M |
| 08/18/2026 | $3.01 | $2.70 (-10.3%) | $3.03 | $2.69 | 1.13 M | $191.12 M |
| 08/17/2026 | $3.40 | $3.09 (-9.12%) | $3.46 | $2.96 | 1.04 M | $218.73 M |
| 08/14/2026 | $3.37 | $3.43 (1.78%) | $3.49 | $3.33 | 1.05 M | $242.80 M |
| 08/13/2026 | $3.24 | $3.38 (4.32%) | $3.54 | $3.24 | 1.56 M | $239.26 M |
| 08/12/2026 | $3.22 | $3.25 (0.93%) | $3.32 | $2.97 | 1.38 M | $230.06 M |
| 08/11/2026 | $2.96 | $3.22 (8.78%) | $3.40 | $2.84 | 2.24 M | $227.93 M |
| 08/10/2026 | $2.87 | $2.75 (-4.18%) | $3.12 | $2.50 | 4.08 M | $194.66 M |
| 08/07/2026 | $4.78 | $5.01 (4.81%) | $5.20 | $4.78 | 714.89 K | $354.64 M |
| 08/06/2026 | $4.92 | $4.77 (-3.05%) | $5.03 | $4.71 | 444.80 K | $337.65 M |
| 08/05/2026 | $4.89 | $4.95 (1.23%) | $5.04 | $4.89 | 260.04 K | $343.83 M |
| 08/04/2026 | $4.93 | $4.96 (0.61%) | $5.05 | $4.90 | 439.40 K | $344.53 M |
| 08/03/2026 | $4.81 | $4.88 (1.46%) | $4.92 | $4.68 | 220.80 K | $338.97 M |
| 07/31/2026 | $4.87 | $4.81 (-1.23%) | $4.87 | $4.55 | 357.54 K | $334.11 M |
| 07/30/2026 | $4.44 | $4.85 (9.23%) | $4.92 | $4.43 | 329.20 K | $336.88 M |
| 07/29/2026 | $4.64 | $4.36 (-6.03%) | $4.66 | $4.33 | 426.20 K | $302.85 M |
| 07/28/2026 | $4.69 | $4.66 (-0.64%) | $4.70 | $4.21 | 439.30 K | $323.69 M |
| 07/27/2026 | $4.69 | $4.69 (0%) | $4.81 | $4.51 | 303.80 K | $325.77 M |
| 07/24/2026 | $4.71 | $4.61 (-2.12%) | $4.75 | $4.55 | 266.43 K | $320.21 M |
| 07/23/2026 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.62 | 310.34 K | $324.38 M |
| 07/22/2026 | $4.86 | $4.82 (-0.82%) | $4.95 | $4.74 | 299.76 K | $334.80 M |
| 07/21/2026 | $5.02 | $4.86 (-3.19%) | $5.10 | $4.81 | 458.31 K | $337.58 M |
| 07/20/2026 | $4.52 | $4.78 (5.75%) | $4.96 | $4.48 | 653.20 K | $332.02 M |
| 07/17/2026 | $4.10 | $4.45 (8.54%) | $4.57 | $4.10 | 619.65 K | $309.10 M |
| 07/16/2026 | $4.13 | $4.16 (0.73%) | $4.20 | $4.04 | 427.70 K | $288.96 M |
| 07/15/2026 | $4.17 | $4.15 (-0.48%) | $4.23 | $3.99 | 423.14 K | $288.26 M |
| 07/14/2026 | $4.21 | $4.20 (-0.24%) | $4.28 | $4.14 | 286.70 K | $291.73 M |
| 07/13/2026 | $4.30 | $4.20 (-2.33%) | $4.40 | $4.20 | 312.40 K | $291.73 M |
| 07/10/2026 | $4.39 | $4.33 (-1.37%) | $4.50 | $4.24 | 403.20 K | $300.76 M |
| 07/09/2026 | $4.19 | $4.33 (3.34%) | $4.46 | $4.13 | 471.50 K | $300.76 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.
