5 DAY PERFORMANCE
-46.63%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
+8.99%
6 MONTH PERFORMANCE
-63.99%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
-41.48%
Airsculpt Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.21 | $4.66 (10.69%) | $4.67 | $4.08 | 1.55 M | $307.02 M |
| 05/12/2026 | $4.25 | $4.16 (-2.12%) | $4.52 | $3.62 | 2.82 M | $288.96 M |
| 05/11/2026 | $3.92 | $4.35 (10.97%) | $4.57 | $3.89 | 3.02 M | $302.15 M |
| 05/08/2026 | $3.69 | $3.86 (4.61%) | $3.88 | $3.35 | 2.42 M | $268.12 M |
| 05/07/2026 | $3.52 | $3.46 (-1.7%) | $3.75 | $3.44 | 1.08 M | $240.33 M |
| 05/06/2026 | $3.54 | $3.57 (0.85%) | $3.65 | $3.38 | 970.30 K | $247.97 M |
| 05/05/2026 | $3.49 | $3.52 (0.86%) | $3.73 | $3.40 | 1.77 M | $244.50 M |
| 05/04/2026 | $3.28 | $3.44 (4.88%) | $3.52 | $3.27 | 1.44 M | $238.94 M |
| 05/01/2026 | $2.71 | $3.32 (22.51%) | $3.63 | $2.68 | 3.87 M | $200.70 M |
| 04/30/2026 | $2.51 | $2.68 (6.77%) | $2.73 | $2.46 | 1.22 M | $162.01 M |
| 04/29/2026 | $2.49 | $2.54 (2.01%) | $2.56 | $2.43 | 1.04 M | $153.54 M |
| 04/28/2026 | $2.42 | $2.47 (2.07%) | $2.50 | $2.35 | 596.80 K | $149.31 M |
| 04/27/2026 | $2.41 | $2.45 (1.66%) | $2.47 | $2.40 | 528.35 K | $148.10 M |
| 04/24/2026 | $2.47 | $2.44 (-1.21%) | $2.57 | $2.43 | 841.84 K | $147.50 M |
| 04/23/2026 | $2.64 | $2.49 (-5.68%) | $2.67 | $2.42 | 752.51 K | $150.52 M |
| 04/22/2026 | $2.50 | $2.68 (7.2%) | $2.73 | $2.37 | 2.22 M | $162.01 M |
| 04/21/2026 | $2.64 | $2.45 (-7.2%) | $2.73 | $2.44 | 1.52 M | $148.10 M |
| 04/20/2026 | $2.59 | $2.64 (1.93%) | $2.68 | $2.54 | 1.29 M | $159.59 M |
| 04/17/2026 | $2.69 | $2.56 (-4.83%) | $2.76 | $2.51 | 1.29 M | $154.75 M |
| 04/16/2026 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.58 | 935.55 K | $157.17 M |
| 04/15/2026 | $2.61 | $2.79 (6.9%) | $2.81 | $2.60 | 1.23 M | $168.66 M |
| 04/14/2026 | $2.73 | $2.62 (-4.03%) | $2.89 | $2.59 | 917.90 K | $158.38 M |
| 04/13/2026 | $2.64 | $2.69 (1.89%) | $2.75 | $2.54 | 682.76 K | $162.61 M |
| 04/10/2026 | $2.66 | $2.64 (-0.75%) | $2.70 | $2.34 | 1.93 M | $159.59 M |
| 04/09/2026 | $2.76 | $2.71 (-1.81%) | $2.84 | $2.61 | 1.47 M | $163.82 M |
| 04/08/2026 | $3.09 | $2.72 (-11.97%) | $3.14 | $2.65 | 1.59 M | $164.43 M |
| 04/07/2026 | $3.06 | $2.94 (-3.92%) | $3.18 | $2.89 | 1.43 M | $177.73 M |
| 04/06/2026 | $3.14 | $3.10 (-1.27%) | $3.40 | $3.01 | 1.81 M | $187.40 M |
| 04/02/2026 | $2.58 | $3.17 (22.87%) | $3.19 | $2.55 | 3.46 M | $191.63 M |
| 04/01/2026 | $2.85 | $2.73 (-4.21%) | $2.85 | $2.60 | 1.52 M | $165.03 M |
| 03/31/2026 | $2.80 | $2.83 (1.07%) | $2.98 | $2.76 | 1.34 M | $171.08 M |
| 03/30/2026 | $3.01 | $2.73 (-9.3%) | $3.01 | $2.52 | 1.48 M | $165.03 M |
| 03/27/2026 | $3.18 | $2.87 (-9.75%) | $3.18 | $2.75 | 2.00 M | $172.78 M |
| 03/26/2026 | $2.97 | $3.25 (9.43%) | $3.49 | $2.97 | 3.44 M | $195.66 M |
| 03/25/2026 | $2.88 | $3.05 (5.9%) | $3.11 | $2.68 | 2.58 M | $183.62 M |
| 03/24/2026 | $2.69 | $2.82 (4.83%) | $2.99 | $2.66 | 1.39 M | $169.77 M |
| 03/23/2026 | $2.74 | $2.78 (1.46%) | $3.20 | $2.55 | 3.80 M | $167.36 M |
| 03/20/2026 | $2.76 | $2.65 (-3.99%) | $3.13 | $2.61 | 4.81 M | $159.54 M |
| 03/19/2026 | $2.69 | $2.72 (1.12%) | $2.84 | $2.46 | 2.30 M | $163.75 M |
| 03/18/2026 | $2.68 | $2.79 (4.1%) | $2.98 | $2.54 | 2.76 M | $167.96 M |
| 03/17/2026 | $2.88 | $2.69 (-6.6%) | $2.92 | $2.29 | 5.77 M | $161.94 M |
| 03/16/2026 | $2.87 | $2.81 (-2.09%) | $3.26 | $2.49 | 77.43 M | $169.17 M |
| 03/13/2026 | $2.21 | $1.85 (-16.29%) | $2.21 | $1.84 | 948.20 K | $111.37 M |
| 03/12/2026 | $2.24 | $2.18 (-2.68%) | $2.30 | $2.13 | 1.13 M | $131.24 M |
| 03/11/2026 | $1.94 | $2.26 (16.49%) | $2.28 | $1.93 | 1.01 M | $136.06 M |
| 03/10/2026 | $2.02 | $1.92 (-4.95%) | $2.13 | $1.82 | 1.11 M | $115.59 M |
| 03/09/2026 | $2.12 | $2.06 (-2.83%) | $2.12 | $1.78 | 1.79 M | $124.02 M |
| 03/06/2026 | $1.87 | $2.09 (11.76%) | $2.14 | $1.82 | 816.03 K | $125.82 M |
| 03/05/2026 | $1.95 | $1.85 (-5.13%) | $2.09 | $1.83 | 859.54 K | $111.37 M |
| 03/04/2026 | $1.73 | $1.84 (6.36%) | $1.91 | $1.72 | 494.42 K | $110.77 M |
| 03/03/2026 | $1.62 | $1.74 (7.41%) | $1.80 | $1.52 | 1.09 M | $104.75 M |
| 03/02/2026 | $1.56 | $1.71 (9.62%) | $1.75 | $1.51 | 824.50 K | $102.95 M |
| 02/27/2026 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.57 | 462.94 K | $95.12 M |
| 02/26/2026 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.66 | 499.60 K | $104.75 M |
| 02/25/2026 | $1.74 | $1.80 (3.45%) | $1.86 | $1.74 | 353.30 K | $108.36 M |
| 02/24/2026 | $1.66 | $1.73 (4.22%) | $1.79 | $1.66 | 580.21 K | $104.15 M |
| 02/23/2026 | $1.84 | $1.65 (-10.33%) | $1.85 | $1.62 | 611.91 K | $99.33 M |
| 02/20/2026 | $1.84 | $1.88 (2.17%) | $1.92 | $1.78 | 585.50 K | $113.18 M |
| 02/19/2026 | $1.85 | $1.87 (1.08%) | $1.90 | $1.83 | 226.07 K | $112.58 M |
| 02/18/2026 | $1.84 | $1.89 (2.72%) | $2.04 | $1.81 | 497.72 K | $113.78 M |
| 02/17/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.77 | 331.72 K | $108.36 M |
| 02/13/2026 | $1.93 | $1.89 (-2.07%) | $2.04 | $1.88 | 428.50 K | $113.78 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.
