5 DAY PERFORMANCE
-31.94%
1 MONTH PERFORMANCE
-18.81%
3 MONTH PERFORMANCE
-28.06%
6 MONTH PERFORMANCE
+80.42%
YEAR-TO-DATE PERFORMANCE
+72.22%
1 YEAR PERFORMANCE
-45.35%
Airsculpt Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.37 | $3.41 (1.19%) | $3.49 | $3.37 | 91.13 K | |
| 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 |
| 07/08/2026 | $4.22 | $4.18 (-0.95%) | $4.33 | $4.12 | 450.12 K | $290.35 M |
| 07/07/2026 | $4.48 | $4.22 (-5.8%) | $4.51 | $4.17 | 414.20 K | $293.12 M |
| 07/06/2026 | $4.53 | $4.48 (-1.1%) | $4.77 | $4.43 | 508.10 K | $311.18 M |
| 07/02/2026 | $4.41 | $4.52 (2.49%) | $4.66 | $4.37 | 272.15 K | $313.96 M |
| 07/01/2026 | $4.46 | $4.41 (-1.12%) | $4.70 | $4.40 | 462.30 K | $306.32 M |
| 06/30/2026 | $4.50 | $4.50 (0%) | $4.56 | $4.42 | 337.42 K | $312.57 M |
| 06/29/2026 | $4.63 | $4.52 (-2.38%) | $4.75 | $4.39 | 430.43 K | $313.96 M |
| 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 |
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.
