5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
+17.94%
3 MONTH PERFORMANCE
+82.30%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
+19.08%
1 YEAR PERFORMANCE
+64.80%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $7.18 | $6.31 (-12.12%) | $7.18 | $6.05 | 921.60 K | $389.84 M |
| 08/13/2025 | $6.76 | $7.30 (7.99%) | $7.47 | $6.55 | 1.95 M | $431.18 M |
| 08/12/2025 | $6.52 | $6.71 (2.91%) | $6.94 | $6.52 | 719.90 K | $396.34 M |
| 08/11/2025 | $6.24 | $6.55 (4.97%) | $6.70 | $6.03 | 789.01 K | $386.88 M |
| 08/08/2025 | $6.25 | $6.24 (-0.16%) | $6.37 | $6.14 | 389.32 K | $368.57 M |
| 08/07/2025 | $6.29 | $6.20 (-1.43%) | $6.43 | $6.11 | 429.30 K | $366.21 M |
| 08/06/2025 | $6.02 | $6.15 (2.16%) | $6.20 | $5.90 | 545.53 K | $363.26 M |
| 08/05/2025 | $6.06 | $6.02 (-0.66%) | $6.19 | $5.90 | 451.23 K | $355.58 M |
| 08/04/2025 | $6.02 | $6.03 (0.17%) | $6.39 | $6.00 | 1.05 M | $356.17 M |
| 08/01/2025 | $5.50 | $5.92 (7.64%) | $6.17 | $5.16 | 2.61 M | $349.67 M |
| 07/31/2025 | $6.14 | $6.61 (7.65%) | $6.65 | $6.12 | 1.21 M | $390.43 M |
| 07/30/2025 | $6.20 | $6.14 (-0.97%) | $6.48 | $6.04 | 510.11 K | $362.67 M |
| 07/29/2025 | $6.33 | $6.20 (-2.05%) | $6.72 | $6.19 | 729.50 K | $366.21 M |
| 07/28/2025 | $6.66 | $6.34 (-4.8%) | $6.68 | $6.15 | 639.38 K | $374.48 M |
| 07/25/2025 | $6.34 | $6.47 (2.05%) | $6.61 | $6.26 | 540.10 K | $378.73 M |
| 07/24/2025 | $6.46 | $6.29 (-2.63%) | $6.76 | $6.27 | 529.64 K | $368.20 M |
| 07/23/2025 | $6.49 | $6.45 (-0.62%) | $6.71 | $6.00 | 1.75 M | $377.56 M |
| 07/22/2025 | $5.69 | $6.31 (10.9%) | $6.38 | $5.58 | 1.04 M | $369.37 M |
| 07/21/2025 | $5.57 | $5.61 (0.72%) | $5.77 | $5.49 | 404.20 K | $328.39 M |
| 07/18/2025 | $6.04 | $5.56 (-7.95%) | $6.16 | $5.56 | 607.50 K | $325.47 M |
| 07/17/2025 | $5.41 | $5.93 (9.61%) | $6.02 | $5.36 | 890.72 K | $347.12 M |
| 07/16/2025 | $5.16 | $5.40 (4.65%) | $5.44 | $5.09 | 349.00 K | $316.10 M |
| 07/15/2025 | $5.29 | $5.12 (-3.21%) | $5.43 | $5.07 | 271.16 K | $299.71 M |
| 07/14/2025 | $4.98 | $5.24 (5.22%) | $5.36 | $4.91 | 612.70 K | $306.73 M |
| 07/11/2025 | $4.95 | $4.98 (0.61%) | $5.04 | $4.89 | 406.90 K | $291.51 M |
| 07/10/2025 | $5.15 | $4.99 (-3.11%) | $5.15 | $4.75 | 901.97 K | $292.10 M |
| 07/09/2025 | $5.41 | $4.99 (-7.76%) | $5.43 | $4.93 | 409.25 K | $292.10 M |
| 07/08/2025 | $5.46 | $5.37 (-1.65%) | $5.55 | $5.32 | 259.81 K | $314.34 M |
| 07/07/2025 | $5.38 | $5.39 (0.19%) | $5.65 | $5.15 | 492.60 K | $315.51 M |
| 07/03/2025 | $5.22 | $5.40 (3.45%) | $5.46 | $5.05 | 279.92 K | $316.10 M |
| 07/02/2025 | $5.25 | $5.16 (-1.71%) | $5.25 | $5.02 | 474.80 K | $302.05 M |
| 07/01/2025 | $4.77 | $5.25 (10.06%) | $5.40 | $4.70 | 1.26 M | $307.32 M |
| 06/30/2025 | $4.96 | $4.83 (-2.62%) | $5.13 | $4.78 | 348.83 K | $282.73 M |
| 06/27/2025 | $4.80 | $4.90 (2.08%) | $4.94 | $4.65 | 627.82 K | $286.83 M |
| 06/26/2025 | $4.90 | $4.74 (-3.27%) | $5.01 | $4.70 | 380.30 K | $277.47 M |
| 06/25/2025 | $5.21 | $4.90 (-5.95%) | $5.25 | $4.74 | 591.63 K | $286.83 M |
| 06/24/2025 | $4.97 | $5.14 (3.42%) | $5.28 | $4.86 | 446.70 K | $300.88 M |
| 06/23/2025 | $4.79 | $4.85 (1.25%) | $4.94 | $4.71 | 409.60 K | $283.90 M |
| 06/20/2025 | $5.11 | $4.77 (-6.65%) | $5.11 | $4.62 | 694.01 K | $279.22 M |
| 06/18/2025 | $4.97 | $5.00 (0.6%) | $5.14 | $4.97 | 649.50 K | $292.69 M |
| 06/17/2025 | $4.97 | $5.05 (1.61%) | $5.21 | $4.74 | 604.80 K | $295.61 M |
| 06/16/2025 | $4.61 | $5.06 (9.76%) | $5.12 | $4.61 | 916.70 K | $296.20 M |
| 06/13/2025 | $5.09 | $4.55 (-10.61%) | $5.19 | $4.42 | 939.60 K | $266.34 M |
| 06/12/2025 | $5.26 | $5.25 (-0.19%) | $5.46 | $4.93 | 1.04 M | $307.32 M |
| 06/11/2025 | $5.19 | $5.11 (-1.54%) | $5.31 | $5.01 | 712.30 K | $299.12 M |
| 06/10/2025 | $4.18 | $5.12 (22.49%) | $5.19 | $4.15 | 4.22 M | $299.71 M |
| 06/09/2025 | $5.21 | $5.05 (-3.07%) | $5.21 | $4.83 | 473.74 K | $295.61 M |
| 06/06/2025 | $4.65 | $5.07 (9.03%) | $5.15 | $4.65 | 448.33 K | $296.78 M |
| 06/05/2025 | $4.63 | $4.59 (-0.86%) | $4.79 | $4.44 | 259.31 K | $268.68 M |
| 06/04/2025 | $4.63 | $4.62 (-0.22%) | $4.73 | $4.38 | 234.50 K | $270.44 M |
| 06/03/2025 | $4.50 | $4.63 (2.89%) | $4.82 | $4.46 | 294.90 K | $271.03 M |
| 06/02/2025 | $4.44 | $4.46 (0.45%) | $4.51 | $4.20 | 289.90 K | $261.07 M |
| 05/30/2025 | $4.35 | $4.41 (1.38%) | $4.50 | $4.16 | 297.60 K | $258.15 M |
| 05/29/2025 | $4.46 | $4.42 (-0.9%) | $4.57 | $4.33 | 448.70 K | $258.73 M |
| 05/28/2025 | $4.45 | $4.35 (-2.25%) | $4.55 | $4.11 | 306.93 K | $254.64 M |
| 05/27/2025 | $4.40 | $4.45 (1.14%) | $4.58 | $4.18 | 426.14 K | $260.49 M |
| 05/23/2025 | $4.02 | $4.25 (5.72%) | $4.32 | $3.98 | 350.89 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 |
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.
