5 DAY PERFORMANCE
-13.10%
1 MONTH PERFORMANCE
-50.86%
3 MONTH PERFORMANCE
-65.98%
6 MONTH PERFORMANCE
-58.46%
YEAR-TO-DATE PERFORMANCE
-61.66%
1 YEAR PERFORMANCE
-64.40%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.89 | $1.98 (4.76%) | $2.06 | $1.84 | 244,839 | $114.22 M |
| 04/02/2025 | $2.07 | $2.10 (1.45%) | $2.15 | $2.01 | 612,817 | $121.15 M |
| 04/01/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.05 | 914,752 | $124.03 M |
| 03/31/2025 | $2.20 | $2.34 (6.36%) | $2.39 | $2.10 | 199,630 | $134.99 M |
| 03/28/2025 | $2.47 | $2.29 (-7.29%) | $2.52 | $2.24 | 207,096 | $132.11 M |
| 03/27/2025 | $2.54 | $2.49 (-1.97%) | $2.59 | $2.48 | 85,600 | $143.65 M |
| 03/26/2025 | $2.62 | $2.57 (-1.91%) | $2.68 | $2.52 | 109,700 | $148.26 M |
| 03/25/2025 | $2.76 | $2.64 (-4.35%) | $2.91 | $2.62 | 211,121 | $152.30 M |
| 03/24/2025 | $2.71 | $2.74 (1.11%) | $2.87 | $2.67 | 307,507 | $158.07 M |
| 03/21/2025 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.58 | 372,129 | $152.88 M |
| 03/20/2025 | $2.97 | $2.81 (-5.39%) | $3.02 | $2.69 | 325,635 | $162.11 M |
| 03/19/2025 | $2.60 | $2.99 (15%) | $3.04 | $2.60 | 293,250 | $172.49 M |
| 03/18/2025 | $2.57 | $2.59 (0.78%) | $2.63 | $2.40 | 728,036 | $149.41 M |
| 03/17/2025 | $2.97 | $2.63 (-11.45%) | $2.97 | $2.56 | 882,935 | $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 | 454,300 | $169.61 M |
| 03/12/2025 | $2.96 | $3.13 (5.74%) | $3.29 | $2.96 | 164,524 | $180.57 M |
| 03/11/2025 | $3.32 | $2.94 (-11.45%) | $3.32 | $2.91 | 361,231 | $169.61 M |
| 03/10/2025 | $3.29 | $3.32 (0.91%) | $3.68 | $3.23 | 315,024 | $191.40 M |
| 03/07/2025 | $3.91 | $3.40 (-13.04%) | $4.00 | $3.38 | 361,284 | $196.01 M |
| 03/06/2025 | $3.93 | $3.93 (0%) | $4.10 | $3.76 | 61,200 | $226.57 M |
| 03/05/2025 | $3.96 | $4.02 (1.52%) | $4.07 | $3.80 | 115,800 | $231.76 M |
| 03/04/2025 | $3.96 | $3.95 (-0.25%) | $4.32 | $3.72 | 140,525 | $227.72 M |
| 03/03/2025 | $4.55 | $4.05 (-10.99%) | $4.60 | $4.01 | 71,337 | $233.49 M |
| 02/28/2025 | $4.45 | $4.54 (2.02%) | $4.57 | $4.22 | 188,900 | $261.74 M |
| 02/27/2025 | $4.42 | $4.47 (1.13%) | $4.68 | $4.38 | 66,700 | $257.70 M |
| 02/26/2025 | $4.68 | $4.49 (-4.06%) | $4.79 | $4.43 | 86,324 | $258.85 M |
| 02/25/2025 | $4.69 | $4.68 (-0.21%) | $4.69 | $4.51 | 59,245 | $269.81 M |
| 02/24/2025 | $5.43 | $4.68 (-13.81%) | $5.64 | $4.67 | 181,811 | $269.81 M |
| 02/21/2025 | $5.93 | $5.33 (-10.12%) | $5.93 | $5.23 | 183,328 | $307.28 M |
| 02/20/2025 | $5.67 | $5.83 (2.82%) | $6.08 | $5.51 | 77,700 | $336.10 M |
| 02/19/2025 | $5.83 | $5.78 (-0.86%) | $5.93 | $5.73 | 92,323 | $333.22 M |
| 02/18/2025 | $5.83 | $5.89 (1.03%) | $6.03 | $5.78 | 82,000 | $339.56 M |
| 02/14/2025 | $5.95 | $5.77 (-3.03%) | $6.13 | $5.71 | 152,209 | $332.65 M |
| 02/13/2025 | $5.74 | $6.00 (4.53%) | $6.07 | $5.74 | 79,800 | $345.91 M |
| 02/12/2025 | $5.25 | $5.69 (8.38%) | $5.86 | $5.25 | 145,421 | $328.03 M |
| 02/11/2025 | $5.31 | $5.40 (1.69%) | $5.56 | $5.26 | 143,323 | $311.31 M |
| 02/10/2025 | $5.41 | $5.45 (0.74%) | $5.62 | $5.25 | 104,500 | $314.20 M |
| 02/07/2025 | $5.51 | $5.34 (-3.09%) | $5.75 | $5.31 | 84,794 | $307.86 M |
| 02/06/2025 | $5.81 | $5.51 (-5.16%) | $6.07 | $5.51 | 88,501 | $317.66 M |
| 02/05/2025 | $5.69 | $5.81 (2.11%) | $5.95 | $5.46 | 172,800 | $334.95 M |
| 02/04/2025 | $4.90 | $5.58 (13.88%) | $5.62 | $4.84 | 200,900 | $321.69 M |
| 02/03/2025 | $4.75 | $4.92 (3.58%) | $5.21 | $4.64 | 226,200 | $283.64 M |
| 01/31/2025 | $4.86 | $4.79 (-1.44%) | $5.30 | $4.77 | 282,422 | $276.15 M |
| 01/30/2025 | $4.83 | $4.85 (0.41%) | $4.98 | $4.79 | 114,709 | $279.61 M |
| 01/29/2025 | $4.60 | $4.76 (3.48%) | $4.96 | $4.60 | 61,545 | $274.42 M |
| 01/28/2025 | $4.78 | $4.76 (-0.42%) | $5.19 | $4.71 | 152,900 | $274.42 M |
| 01/27/2025 | $5.03 | $4.75 (-5.57%) | $5.04 | $4.66 | 160,144 | $273.84 M |
| 01/24/2025 | $5.25 | $5.11 (-2.67%) | $5.35 | $5.10 | 94,704 | $294.60 M |
| 01/23/2025 | $4.98 | $5.26 (5.62%) | $5.29 | $4.98 | 138,500 | $303.24 M |
| 01/22/2025 | $5.29 | $5.07 (-4.16%) | $5.40 | $5.04 | 212,500 | $292.29 M |
| 01/21/2025 | $5.40 | $5.29 (-2.04%) | $5.40 | $4.82 | 335,100 | $304.97 M |
| 01/17/2025 | $4.91 | $5.33 (8.55%) | $5.35 | $4.85 | 208,100 | $307.28 M |
| 01/16/2025 | $5.01 | $4.93 (-1.6%) | $5.07 | $4.83 | 104,939 | $284.22 M |
| 01/15/2025 | $5.09 | $5.00 (-1.77%) | $5.14 | $4.66 | 180,600 | $288.25 M |
| 01/14/2025 | $4.79 | $4.92 (2.71%) | $4.99 | $4.45 | 263,100 | $283.64 M |
| 01/13/2025 | $4.05 | $4.79 (18.27%) | $5.06 | $3.83 | 939,842 | $276.15 M |
| 01/10/2025 | $5.94 | $5.98 (0.67%) | $6.16 | $5.91 | 182,000 | $344.75 M |
| 01/08/2025 | $6.27 | $6.03 (-3.83%) | $6.27 | $5.79 | 145,300 | $347.64 M |
| 01/07/2025 | $6.00 | $6.05 (0.83%) | $6.22 | $5.95 | 175,673 | $348.79 M |
| 01/06/2025 | $5.76 | $5.98 (3.82%) | $6.26 | $5.76 | 341,717 | $344.75 M |
| 01/03/2025 | $5.57 | $5.85 (5.03%) | $6.02 | $5.45 | 275,233 | $337.26 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.
