5 DAY PERFORMANCE
+22.16%
1 MONTH PERFORMANCE
-23.91%
3 MONTH PERFORMANCE
-73.72%
6 MONTH PERFORMANCE
-54.71%
YEAR-TO-DATE PERFORMANCE
+14.14%
1 YEAR PERFORMANCE
-62.52%
Airsculpt Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.26 | $2.26 (0%) | $2.46 | $2.09 | 3.02 M | $136.06 M |
| 01/08/2026 | $2.15 | $2.22 (3.26%) | $2.30 | $2.11 | 948.23 K | $133.65 M |
| 01/07/2026 | $2.16 | $2.15 (-0.46%) | $2.27 | $2.07 | 765.04 K | $129.43 M |
| 01/06/2026 | $2.00 | $2.15 (7.5%) | $2.18 | $1.97 | 1.05 M | $129.43 M |
| 01/05/2026 | $1.84 | $1.99 (8.15%) | $2.00 | $1.83 | 412.21 K | $119.80 M |
| 01/02/2026 | $2.03 | $1.85 (-8.87%) | $2.03 | $1.84 | 504.60 K | $111.37 M |
| 12/31/2025 | $1.98 | $1.98 (0%) | $2.04 | $1.94 | 549.83 K | $119.20 M |
| 12/30/2025 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.97 | 426.70 K | $118.60 M |
| 12/29/2025 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.94 | 694.70 K | $119.80 M |
| 12/26/2025 | $2.13 | $2.03 (-4.69%) | $2.24 | $2.02 | 1.03 M | $122.21 M |
| 12/24/2025 | $2.10 | $2.17 (3.33%) | $2.24 | $2.10 | 370.33 K | $130.64 M |
| 12/23/2025 | $2.11 | $2.12 (0.47%) | $2.20 | $2.07 | 537.70 K | $127.63 M |
| 12/22/2025 | $2.18 | $2.15 (-1.38%) | $2.24 | $2.11 | 539.46 K | $129.43 M |
| 12/19/2025 | $2.18 | $2.19 (0.46%) | $2.36 | $2.17 | 652.24 K | $131.84 M |
| 12/18/2025 | $2.31 | $2.16 (-6.49%) | $2.34 | $2.11 | 505.44 K | $130.04 M |
| 12/17/2025 | $2.57 | $2.23 (-13.23%) | $2.58 | $2.22 | 718.60 K | $134.25 M |
| 12/16/2025 | $2.57 | $2.57 (0%) | $2.61 | $2.41 | 394.10 K | $154.72 M |
| 12/15/2025 | $2.57 | $2.63 (2.33%) | $2.71 | $2.46 | 618.10 K | $158.33 M |
| 12/12/2025 | $3.03 | $2.60 (-14.19%) | $3.08 | $2.54 | 834.21 K | $156.53 M |
| 12/11/2025 | $3.00 | $3.04 (1.33%) | $3.13 | $2.79 | 566.50 K | $183.01 M |
| 12/10/2025 | $2.99 | $3.02 (1%) | $3.06 | $2.87 | 653.30 K | $181.81 M |
| 12/09/2025 | $2.80 | $2.97 (6.07%) | $3.01 | $2.69 | 582.12 K | $178.80 M |
| 12/08/2025 | $3.05 | $2.77 (-9.18%) | $3.06 | $2.72 | 767.85 K | $166.76 M |
| 12/05/2025 | $3.36 | $3.04 (-9.52%) | $3.36 | $3.02 | 724.90 K | $183.01 M |
| 12/04/2025 | $3.36 | $3.36 (0%) | $3.52 | $3.21 | 642.55 K | $202.28 M |
| 12/03/2025 | $3.45 | $3.37 (-2.32%) | $3.50 | $3.22 | 635.33 K | $202.88 M |
| 12/02/2025 | $3.34 | $3.44 (2.99%) | $3.45 | $3.15 | 731.78 K | $207.10 M |
| 12/01/2025 | $3.47 | $3.36 (-3.17%) | $3.67 | $3.31 | 881.43 K | $202.28 M |
| 11/28/2025 | $3.60 | $3.53 (-1.94%) | $3.69 | $3.45 | 307.94 K | $212.51 M |
| 11/26/2025 | $3.85 | $3.57 (-7.27%) | $3.88 | $3.37 | 1.05 M | $214.92 M |
| 11/25/2025 | $3.56 | $3.88 (8.99%) | $3.89 | $3.53 | 1.21 M | $233.58 M |
| 11/24/2025 | $3.69 | $3.55 (-3.79%) | $3.71 | $3.41 | 1.59 M | $213.72 M |
| 11/21/2025 | $3.68 | $3.66 (-0.54%) | $3.77 | $3.42 | 1.35 M | $220.34 M |
| 11/20/2025 | $4.10 | $3.73 (-9.02%) | $4.37 | $3.64 | 819.20 K | $224.55 M |
| 11/19/2025 | $4.08 | $4.03 (-1.23%) | $4.11 | $3.61 | 1.22 M | $242.61 M |
| 11/18/2025 | $4.00 | $4.07 (1.75%) | $4.25 | $3.80 | 2.42 M | $245.02 M |
| 11/17/2025 | $5.47 | $4.17 (-23.77%) | $5.50 | $3.88 | 5.40 M | $251.04 M |
| 11/14/2025 | $5.56 | $5.47 (-1.62%) | $5.81 | $5.37 | 931.30 K | $329.31 M |
| 11/13/2025 | $5.94 | $5.72 (-3.7%) | $6.13 | $5.56 | 1.30 M | $344.36 M |
| 11/12/2025 | $5.69 | $6.10 (7.21%) | $6.25 | $5.69 | 969.65 K | $367.23 M |
| 11/11/2025 | $6.42 | $5.77 (-10.12%) | $6.42 | $5.56 | 1.61 M | $347.37 M |
| 11/10/2025 | $6.01 | $6.34 (5.49%) | $6.70 | $6.01 | 1.52 M | $381.68 M |
| 11/07/2025 | $7.30 | $6.12 (-16.16%) | $8.09 | $5.74 | 8.78 M | $368.44 M |
| 11/06/2025 | $9.69 | $10.49 (8.26%) | $10.63 | $9.10 | 1.69 M | $631.52 M |
| 11/05/2025 | $8.88 | $9.61 (8.22%) | $9.73 | $8.06 | 2.53 M | $578.54 M |
| 11/04/2025 | $10.10 | $9.00 (-10.89%) | $10.41 | $8.75 | 1.92 M | $541.82 M |
| 11/03/2025 | $10.54 | $10.39 (-1.42%) | $10.68 | $10.05 | 484.62 K | $625.50 M |
| 10/31/2025 | $10.50 | $10.41 (-0.86%) | $11.17 | $10.28 | 413.96 K | $614.88 M |
| 10/30/2025 | $10.77 | $10.58 (-1.76%) | $11.07 | $10.54 | 668.20 K | $624.92 M |
| 10/29/2025 | $11.51 | $10.90 (-5.3%) | $11.93 | $10.87 | 974.40 K | $643.82 M |
| 10/28/2025 | $11.63 | $11.57 (-0.52%) | $11.79 | $11.15 | 1.53 M | $683.40 M |
| 10/27/2025 | $11.70 | $11.65 (-0.43%) | $12.00 | $11.31 | 845.30 K | $688.12 M |
| 10/24/2025 | $10.86 | $11.39 (4.88%) | $11.44 | $10.60 | 1.13 M | $672.77 M |
| 10/23/2025 | $10.27 | $10.62 (3.41%) | $10.82 | $10.27 | 782.54 K | $627.29 M |
| 10/22/2025 | $9.86 | $10.24 (3.85%) | $10.80 | $9.74 | 1.28 M | $604.84 M |
| 10/21/2025 | $10.33 | $9.81 (-5.03%) | $10.33 | $9.65 | 552.80 K | $579.44 M |
| 10/20/2025 | $9.32 | $10.33 (10.84%) | $10.50 | $9.15 | 862.28 K | $610.16 M |
| 10/17/2025 | $9.31 | $9.12 (-2.04%) | $9.46 | $8.91 | 528.70 K | $538.69 M |
| 10/16/2025 | $10.68 | $9.49 (-11.14%) | $10.74 | $9.29 | 1.45 M | $560.54 M |
| 10/15/2025 | $10.15 | $10.63 (4.73%) | $10.68 | $9.90 | 1.40 M | $627.88 M |
| 10/14/2025 | $9.25 | $9.83 (6.27%) | $9.90 | $9.02 | 878.42 K | $580.62 M |
| 10/13/2025 | $8.74 | $9.70 (10.98%) | $9.77 | $8.72 | 1.19 M | $572.94 M |
| 10/10/2025 | $8.70 | $8.71 (0.11%) | $8.94 | $8.54 | 885.89 K | $514.47 M |
| 10/09/2025 | $8.81 | $8.60 (-2.38%) | $9.11 | $8.48 | 1.02 M | $507.97 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.
