5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
+116.84%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-41.30%
YEAR-TO-DATE PERFORMANCE
-18.11%
1 YEAR PERFORMANCE
+21.08%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.02 | $4.25 (5.72%) | $4.32 | $3.98 | 350.74 K | $248.78 M |
| 05/22/2025 | $4.09 | $4.16 (1.71%) | $4.49 | $3.91 | 724.66 K | $243.51 M |
| 05/21/2025 | $4.00 | $3.92 (-2%) | $4.37 | $3.81 | 1.15 M | $229.46 M |
| 05/20/2025 | $3.58 | $3.81 (6.42%) | $4.00 | $3.44 | 1.02 M | $223.03 M |
| 05/19/2025 | $3.42 | $3.56 (4.09%) | $3.61 | $3.34 | 377.43 K | $208.39 M |
| 05/16/2025 | $3.55 | $3.57 (0.56%) | $3.72 | $3.42 | 385.06 K | $208.98 M |
| 05/15/2025 | $3.41 | $3.55 (4.11%) | $3.65 | $3.19 | 542.10 K | $207.81 M |
| 05/14/2025 | $3.58 | $3.39 (-5.31%) | $3.58 | $3.28 | 447.62 K | $198.44 M |
| 05/13/2025 | $3.34 | $3.52 (5.39%) | $3.56 | $3.22 | 626.71 K | $206.05 M |
| 05/12/2025 | $3.35 | $3.31 (-1.19%) | $3.36 | $2.84 | 433.42 K | $193.76 M |
| 05/09/2025 | $2.71 | $2.99 (10.33%) | $3.15 | $2.64 | 609.55 K | $175.03 M |
| 05/08/2025 | $2.60 | $2.83 (8.85%) | $3.02 | $2.57 | 1.31 M | $165.66 M |
| 05/07/2025 | $2.29 | $2.56 (11.79%) | $2.69 | $2.25 | 682.60 K | $149.85 M |
| 05/06/2025 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.02 | 607.30 K | $134.63 M |
| 05/05/2025 | $2.96 | $2.43 (-17.91%) | $2.98 | $2.18 | 1.15 M | $142.24 M |
| 05/02/2025 | $2.86 | $3.02 (5.59%) | $3.12 | $2.38 | 3.59 M | $176.78 M |
| 05/01/2025 | $2.17 | $2.26 (4.15%) | $2.30 | $2.04 | 158.90 K | $132.29 M |
| 04/30/2025 | $2.14 | $2.17 (1.4%) | $2.21 | $2.00 | 172.50 K | $127.03 M |
| 04/29/2025 | $2.09 | $2.24 (7.18%) | $2.29 | $2.01 | 285.91 K | $131.12 M |
| 04/28/2025 | $2.05 | $2.11 (2.93%) | $2.12 | $1.87 | 163.80 K | $123.51 M |
| 04/25/2025 | $1.79 | $1.96 (9.5%) | $1.96 | $1.77 | 123.60 K | $113.07 M |
| 04/24/2025 | $1.72 | $1.82 (5.81%) | $1.86 | $1.69 | 91.13 K | $104.99 M |
| 04/23/2025 | $1.77 | $1.73 (-2.26%) | $1.84 | $1.70 | 105.12 K | $99.80 M |
| 04/22/2025 | $1.76 | $1.69 (-3.98%) | $1.77 | $1.66 | 114.47 K | $97.49 M |
| 04/21/2025 | $1.65 | $1.70 (3.03%) | $1.72 | $1.53 | 130.90 K | $98.07 M |
| 04/17/2025 | $1.57 | $1.70 (8.28%) | $1.71 | $1.56 | 117.70 K | $98.07 M |
| 04/16/2025 | $1.64 | $1.59 (-3.05%) | $1.77 | $1.54 | 396.12 K | $91.73 M |
| 04/15/2025 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.62 | 472.13 K | $96.92 M |
| 04/14/2025 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.69 | 379.70 K | $102.69 M |
| 04/11/2025 | $1.81 | $1.82 (0.55%) | $1.89 | $1.80 | 116.21 K | $104.99 M |
| 04/10/2025 | $1.96 | $1.80 (-8.16%) | $2.08 | $1.80 | 167.04 K | $103.84 M |
| 04/09/2025 | $1.76 | $2.06 (17.05%) | $2.22 | $1.72 | 401.91 K | $118.84 M |
| 04/08/2025 | $2.03 | $1.80 (-11.33%) | $2.06 | $1.79 | 364.87 K | $103.84 M |
| 04/07/2025 | $1.90 | $1.93 (1.58%) | $2.21 | $1.77 | 502.65 K | $111.34 M |
| 04/04/2025 | $1.85 | $1.98 (7.03%) | $1.99 | $1.65 | 295.12 K | $114.22 M |
| 04/03/2025 | $1.89 | $1.98 (4.76%) | $2.06 | $1.84 | 244.84 K | $114.22 M |
| 04/02/2025 | $2.07 | $2.10 (1.45%) | $2.15 | $2.01 | 612.82 K | $121.15 M |
| 04/01/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.05 | 914.75 K | $124.03 M |
| 03/31/2025 | $2.20 | $2.34 (6.36%) | $2.39 | $2.10 | 199.63 K | $134.99 M |
| 03/28/2025 | $2.47 | $2.29 (-7.29%) | $2.52 | $2.24 | 207.10 K | $132.11 M |
| 03/27/2025 | $2.54 | $2.49 (-1.97%) | $2.59 | $2.48 | 85.60 K | $143.65 M |
| 03/26/2025 | $2.62 | $2.57 (-1.91%) | $2.68 | $2.52 | 109.70 K | $148.26 M |
| 03/25/2025 | $2.76 | $2.64 (-4.35%) | $2.91 | $2.62 | 211.12 K | $152.30 M |
| 03/24/2025 | $2.71 | $2.74 (1.11%) | $2.87 | $2.67 | 307.51 K | $158.07 M |
| 03/21/2025 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.58 | 372.13 K | $152.88 M |
| 03/20/2025 | $2.97 | $2.81 (-5.39%) | $3.02 | $2.69 | 325.64 K | $162.11 M |
| 03/19/2025 | $2.60 | $2.99 (15%) | $3.04 | $2.60 | 293.25 K | $172.49 M |
| 03/18/2025 | $2.57 | $2.59 (0.78%) | $2.63 | $2.40 | 728.04 K | $149.41 M |
| 03/17/2025 | $2.97 | $2.63 (-11.45%) | $2.97 | $2.56 | 882.94 K | $151.72 M |
| 03/14/2025 | $2.54 | $2.86 (12.6%) | $3.32 | $2.43 | 1.21 M | $164.99 M |
| 03/13/2025 | $3.15 | $2.94 (-6.67%) | $3.27 | $2.88 | 454.30 K | $169.61 M |
| 03/12/2025 | $2.96 | $3.13 (5.74%) | $3.29 | $2.96 | 164.52 K | $180.57 M |
| 03/11/2025 | $3.32 | $2.94 (-11.45%) | $3.32 | $2.91 | 361.23 K | $169.61 M |
| 03/10/2025 | $3.29 | $3.32 (0.91%) | $3.68 | $3.23 | 315.02 K | $191.40 M |
| 03/07/2025 | $3.91 | $3.40 (-13.04%) | $4.00 | $3.38 | 361.28 K | $196.01 M |
| 03/06/2025 | $3.93 | $3.93 (0%) | $4.10 | $3.76 | 61.20 K | $226.57 M |
| 03/05/2025 | $3.96 | $4.02 (1.52%) | $4.07 | $3.80 | 115.80 K | $231.76 M |
| 03/04/2025 | $3.96 | $3.95 (-0.25%) | $4.32 | $3.72 | 140.53 K | $227.72 M |
| 03/03/2025 | $4.55 | $4.05 (-10.99%) | $4.60 | $4.01 | 71.34 K | $233.49 M |
| 02/28/2025 | $4.45 | $4.54 (2.02%) | $4.57 | $4.22 | 188.90 K | $261.74 M |
| 02/27/2025 | $4.42 | $4.47 (1.13%) | $4.68 | $4.38 | 66.70 K | $257.70 M |
| 02/26/2025 | $4.68 | $4.49 (-4.06%) | $4.79 | $4.43 | 86.32 K | $258.85 M |
| 02/25/2025 | $4.69 | $4.68 (-0.21%) | $4.69 | $4.51 | 59.25 K | $269.81 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.
