5 DAY PERFORMANCE
-55.22%
1 MONTH PERFORMANCE
-62.82%
3 MONTH PERFORMANCE
-28.22%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
-57.96%
Airsculpt Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.39 | $4.57 (4.1%) | $4.64 | $4.37 | 1.09 M | $317.44 M |
| 06/25/2026 | $4.56 | $4.42 (-3.07%) | $4.67 | $4.37 | 636.81 K | $307.02 M |
| 06/24/2026 | $4.56 | $4.55 (-0.22%) | $4.64 | $4.47 | 416.21 K | $316.05 M |
| 06/23/2026 | $4.55 | $4.60 (1.1%) | $4.77 | $4.47 | 539.21 K | $319.52 M |
| 06/22/2026 | $4.87 | $4.74 (-2.67%) | $4.88 | $4.56 | 523.71 K | $329.24 M |
| 06/18/2026 | $4.94 | $4.94 (0%) | $5.09 | $4.89 | 984.60 K | $343.14 M |
| 06/17/2026 | $5.09 | $4.81 (-5.5%) | $5.23 | $4.79 | 471.56 K | $334.11 M |
| 06/16/2026 | $5.09 | $5.03 (-1.18%) | $5.19 | $5.01 | 453.10 K | $349.39 M |
| 06/15/2026 | $5.49 | $5.08 (-7.47%) | $5.52 | $5.05 | 577.88 K | $352.86 M |
| 06/12/2026 | $5.50 | $5.35 (-2.73%) | $5.65 | $5.30 | 671.80 K | $371.61 M |
| 06/11/2026 | $5.06 | $5.35 (5.73%) | $5.39 | $5.03 | 476.51 K | $371.61 M |
| 06/10/2026 | $5.20 | $4.97 (-4.42%) | $5.53 | $4.95 | 584.92 K | $345.22 M |
| 06/09/2026 | $5.08 | $5.28 (3.94%) | $5.43 | $4.82 | 1.53 M | $366.75 M |
| 06/08/2026 | $5.31 | $5.03 (-5.27%) | $5.37 | $4.97 | 636.80 K | $349.39 M |
| 06/05/2026 | $5.63 | $5.11 (-9.24%) | $5.69 | $5.04 | 908.20 K | $354.94 M |
| 06/04/2026 | $5.02 | $5.71 (13.75%) | $5.79 | $5.01 | 811.54 K | $396.62 M |
| 06/03/2026 | $5.22 | $5.17 (-0.96%) | $5.34 | $4.83 | 885.07 K | $359.11 M |
| 06/02/2026 | $5.27 | $5.22 (-0.95%) | $5.50 | $5.22 | 519.78 K | $362.58 M |
| 06/01/2026 | $5.40 | $5.30 (-1.85%) | $5.44 | $5.23 | 536.00 K | $368.14 M |
| 05/29/2026 | $5.57 | $5.38 (-3.41%) | $5.58 | $5.29 | 513.08 K | $373.70 M |
| 05/28/2026 | $5.47 | $5.54 (1.28%) | $5.74 | $5.40 | 738.33 K | $384.81 M |
| 05/27/2026 | $5.47 | $5.40 (-1.28%) | $5.54 | $5.24 | 765.75 K | $375.09 M |
| 05/26/2026 | $5.29 | $5.49 (3.78%) | $5.59 | $5.25 | 792.80 K | $381.34 M |
| 05/22/2026 | $5.35 | $5.33 (-0.37%) | $5.47 | $5.19 | 1.03 M | $370.23 M |
| 05/21/2026 | $5.11 | $5.26 (2.94%) | $5.28 | $4.80 | 983.34 K | $365.36 M |
| 05/20/2026 | $4.93 | $5.09 (3.25%) | $5.12 | $4.70 | 803.74 K | $353.55 M |
| 05/19/2026 | $4.77 | $4.86 (1.89%) | $5.05 | $4.68 | 1.07 M | $337.58 M |
| 05/18/2026 | $4.83 | $4.76 (-1.45%) | $4.83 | $4.49 | 1.13 M | $330.63 M |
| 05/15/2026 | $4.58 | $4.80 (4.8%) | $4.81 | $4.37 | 1.15 M | $333.41 M |
| 05/14/2026 | $4.68 | $4.74 (1.28%) | $4.89 | $4.63 | 1.20 M | $329.24 M |
| 05/13/2026 | $4.21 | $4.66 (10.69%) | $4.67 | $4.08 | 1.56 M | $323.69 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 | $230.61 M |
| 04/30/2026 | $2.51 | $2.68 (6.77%) | $2.73 | $2.46 | 1.22 M | $186.15 M |
| 04/29/2026 | $2.49 | $2.54 (2.01%) | $2.56 | $2.43 | 1.04 M | $176.43 M |
| 04/28/2026 | $2.42 | $2.47 (2.07%) | $2.50 | $2.35 | 596.80 K | $171.57 M |
| 04/27/2026 | $2.41 | $2.45 (1.66%) | $2.47 | $2.40 | 528.35 K | $170.18 M |
| 04/24/2026 | $2.47 | $2.44 (-1.21%) | $2.57 | $2.43 | 841.84 K | $169.48 M |
| 04/23/2026 | $2.64 | $2.49 (-5.68%) | $2.67 | $2.42 | 752.51 K | $172.96 M |
| 04/22/2026 | $2.50 | $2.68 (7.2%) | $2.73 | $2.37 | 2.22 M | $186.15 M |
| 04/21/2026 | $2.64 | $2.45 (-7.2%) | $2.73 | $2.44 | 1.52 M | $170.18 M |
| 04/20/2026 | $2.59 | $2.64 (1.93%) | $2.68 | $2.54 | 1.29 M | $183.38 M |
| 04/17/2026 | $2.69 | $2.56 (-4.83%) | $2.76 | $2.51 | 1.29 M | $177.82 M |
| 04/16/2026 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.58 | 935.55 K | $180.60 M |
| 04/15/2026 | $2.61 | $2.79 (6.9%) | $2.81 | $2.60 | 1.23 M | $193.80 M |
| 04/14/2026 | $2.73 | $2.62 (-4.03%) | $2.89 | $2.59 | 917.90 K | $181.99 M |
| 04/13/2026 | $2.64 | $2.69 (1.89%) | $2.75 | $2.54 | 682.76 K | $186.85 M |
| 04/10/2026 | $2.66 | $2.64 (-0.75%) | $2.70 | $2.34 | 1.93 M | $183.38 M |
| 04/09/2026 | $2.76 | $2.71 (-1.81%) | $2.84 | $2.61 | 1.47 M | $188.24 M |
| 04/08/2026 | $3.09 | $2.72 (-11.97%) | $3.14 | $2.65 | 1.59 M | $188.93 M |
| 04/07/2026 | $3.06 | $2.94 (-3.92%) | $3.18 | $2.89 | 1.43 M | $204.21 M |
| 04/06/2026 | $3.14 | $3.10 (-1.27%) | $3.40 | $3.01 | 1.81 M | $215.33 M |
| 04/02/2026 | $2.58 | $3.17 (22.87%) | $3.19 | $2.55 | 3.46 M | $220.19 M |
| 04/01/2026 | $2.85 | $2.73 (-4.21%) | $2.85 | $2.60 | 1.52 M | $189.63 M |
| 03/31/2026 | $2.80 | $2.83 (1.07%) | $2.98 | $2.76 | 1.34 M | $196.57 M |
| 03/30/2026 | $3.01 | $2.73 (-9.3%) | $3.01 | $2.52 | 1.48 M | $189.63 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.
