5 DAY PERFORMANCE
-11.63%
1 MONTH PERFORMANCE
-50.33%
3 MONTH PERFORMANCE
-48.30%
6 MONTH PERFORMANCE
-40.04%
YEAR-TO-DATE PERFORMANCE
-41.43%
1 YEAR PERFORMANCE
-53.09%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.36 | $3.04 (-9.52%) | $3.36 | $3.02 | 724.86 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 |
| 10/08/2025 | $8.08 | $8.55 (5.82%) | $8.60 | $8.08 | 1.04 M | $505.02 M |
| 10/07/2025 | $8.24 | $8.03 (-2.55%) | $8.40 | $7.72 | 728.23 K | $474.30 M |
| 10/06/2025 | $7.87 | $8.18 (3.94%) | $8.20 | $7.64 | 837.31 K | $483.16 M |
| 10/03/2025 | $7.94 | $7.74 (-2.52%) | $8.44 | $7.44 | 1.13 M | $457.17 M |
| 10/02/2025 | $8.15 | $7.96 (-2.33%) | $8.15 | $7.54 | 983.37 K | $470.17 M |
| 10/01/2025 | $7.94 | $8.12 (2.27%) | $8.15 | $7.83 | 537.20 K | $479.62 M |
| 09/30/2025 | $7.49 | $8.02 (7.08%) | $8.12 | $7.49 | 962.31 K | $473.71 M |
| 09/29/2025 | $7.55 | $7.54 (-0.13%) | $7.91 | $7.35 | 827.74 K | $445.36 M |
| 09/26/2025 | $7.37 | $7.42 (0.68%) | $7.62 | $7.16 | 646.71 K | $438.27 M |
| 09/25/2025 | $7.23 | $7.31 (1.11%) | $7.41 | $6.78 | 1.37 M | $431.78 M |
| 09/24/2025 | $7.25 | $7.28 (0.41%) | $7.73 | $7.11 | 1.05 M | $430.00 M |
| 09/23/2025 | $6.82 | $7.23 (6.01%) | $7.57 | $6.72 | 1.19 M | $427.05 M |
| 09/22/2025 | $6.64 | $6.82 (2.71%) | $6.96 | $6.19 | 782.34 K | $402.83 M |
| 09/19/2025 | $6.28 | $6.55 (4.3%) | $6.78 | $6.13 | 1.77 M | $386.88 M |
| 09/18/2025 | $6.25 | $6.15 (-1.6%) | $6.35 | $5.96 | 511.46 K | $363.26 M |
| 09/17/2025 | $5.69 | $6.19 (8.79%) | $6.28 | $5.62 | 988.43 K | $365.62 M |
| 09/16/2025 | $5.92 | $5.71 (-3.55%) | $6.20 | $5.61 | 650.60 K | $337.27 M |
| 09/15/2025 | $6.19 | $5.93 (-4.2%) | $6.32 | $5.81 | 651.00 K | $350.26 M |
| 09/12/2025 | $6.26 | $6.20 (-0.96%) | $6.41 | $5.77 | 644.30 K | $366.21 M |
| 09/11/2025 | $6.15 | $6.31 (2.6%) | $6.40 | $6.10 | 225.94 K | $372.71 M |
| 09/10/2025 | $6.25 | $6.10 (-2.4%) | $6.30 | $6.07 | 385.22 K | $360.31 M |
| 09/09/2025 | $6.27 | $6.20 (-1.12%) | $6.39 | $6.02 | 344.70 K | $366.21 M |
| 09/08/2025 | $6.00 | $6.20 (3.33%) | $6.21 | $5.87 | 282.60 K | $366.21 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.
