-
5 DAY PERFORMANCE
-9.66% -
1 MONTH PERFORMANCE
+20.53% -
3 MONTH PERFORMANCE
+26.88% -
6 MONTH PERFORMANCE
-15.83% -
YEAR-TO-DATE PERFORMANCE
-32.58% -
1 YEAR PERFORMANCE
-26.17%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.46 | $5.05 (-7.51%) | $5.49 | $5.05 | 120,872 | $290.66 M |
| 09/27/2024 | $5.73 | $5.38 (-6.11%) | $5.95 | $5.37 | 104,485 | $309.66 M |
| 09/26/2024 | $5.55 | $5.59 (0.72%) | $5.90 | $5.55 | 106,100 | $321.74 M |
| 09/25/2024 | $5.88 | $5.42 (-7.82%) | $5.98 | $5.39 | 125,152 | $311.96 M |
| 09/24/2024 | $5.55 | $5.85 (5.41%) | $6.12 | $5.55 | 166,541 | $336.71 M |
| 09/23/2024 | $5.56 | $5.45 (-1.98%) | $6.24 | $5.36 | 399,745 | $313.69 M |
| 09/20/2024 | $4.76 | $5.31 (11.55%) | $5.62 | $4.61 | 334,514 | $305.63 M |
| 09/19/2024 | $4.54 | $4.73 (4.19%) | $4.78 | $4.54 | 35,100 | $272.25 M |
| 09/18/2024 | $4.27 | $4.43 (3.75%) | $4.59 | $4.27 | 93,015 | $254.98 M |
| 09/17/2024 | $3.91 | $4.34 (11%) | $4.38 | $3.87 | 72,119 | $249.80 M |
| 09/16/2024 | $4.00 | $3.83 (-4.25%) | $4.08 | $3.81 | 43,300 | $220.44 M |
| 09/13/2024 | $3.98 | $4.03 (1.26%) | $4.08 | $3.97 | 21,633 | $231.96 M |
| 09/12/2024 | $3.76 | $3.92 (4.26%) | $3.96 | $3.73 | 15,627 | $225.62 M |
| 09/11/2024 | $3.68 | $3.72 (1.09%) | $3.81 | $3.68 | 14,073 | $214.11 M |
| 09/10/2024 | $3.59 | $3.71 (3.34%) | $3.74 | $3.59 | 11,025 | $213.54 M |
| 09/09/2024 | $3.67 | $3.71 (1.09%) | $3.74 | $3.59 | 16,700 | $213.54 M |
| 09/06/2024 | $3.71 | $3.60 (-2.96%) | $3.77 | $3.60 | 13,424 | $207.21 M |
| 09/05/2024 | $3.77 | $3.73 (-1.06%) | $3.93 | $3.68 | 17,821 | $214.69 M |
| 09/04/2024 | $3.77 | $3.77 (0%) | $3.96 | $3.75 | 23,900 | $216.99 M |
| 09/03/2024 | $4.11 | $3.81 (-7.3%) | $4.11 | $3.76 | 37,600 | $219.29 M |
| 08/30/2024 | $4.35 | $4.19 (-3.68%) | $4.35 | $4.10 | 50,100 | $241.16 M |
| 08/29/2024 | $4.27 | $4.29 (0.47%) | $4.43 | $4.24 | 30,500 | $246.92 M |
| 08/28/2024 | $4.64 | $4.17 (-10.13%) | $4.64 | $4.17 | 28,493 | $240.01 M |
| 08/27/2024 | $4.42 | $4.52 (2.26%) | $4.80 | $4.42 | 41,600 | $260.16 M |
| 08/26/2024 | $4.66 | $4.49 (-3.65%) | $4.66 | $4.39 | 64,114 | $258.43 M |
| 08/23/2024 | $4.36 | $4.49 (2.98%) | $4.56 | $4.34 | 52,800 | $258.43 M |
| 08/22/2024 | $4.20 | $4.32 (2.86%) | $4.36 | $4.18 | 31,221 | $248.65 M |
| 08/21/2024 | $4.26 | $4.28 (0.47%) | $4.41 | $4.11 | 30,700 | $246.34 M |
| 08/20/2024 | $4.09 | $4.19 (2.44%) | $4.38 | $4.09 | 60,100 | $241.16 M |
| 08/19/2024 | $4.03 | $4.12 (2.23%) | $4.18 | $3.97 | 21,500 | $237.14 M |
| 08/16/2024 | $3.91 | $4.01 (2.56%) | $4.04 | $3.86 | 36,917 | $230.80 M |
| 08/15/2024 | $3.89 | $3.89 (0%) | $3.97 | $3.82 | 59,300 | $223.90 M |
| 08/14/2024 | $3.69 | $3.75 (1.63%) | $3.82 | $3.63 | 68,429 | $215.84 M |
| 08/13/2024 | $3.42 | $3.69 (7.89%) | $3.77 | $3.16 | 74,200 | $212.39 M |
| 08/12/2024 | $4.04 | $3.43 (-15.1%) | $4.04 | $3.26 | 88,300 | $197.42 M |
| 08/09/2024 | $3.20 | $3.98 (24.37%) | $4.16 | $2.92 | 291,500 | $229.08 M |
| 08/08/2024 | $4.02 | $3.94 (-1.99%) | $4.25 | $3.84 | 34,228 | $226.78 M |
| 08/07/2024 | $4.02 | $3.86 (-3.98%) | $4.15 | $3.86 | 15,949 | $222.17 M |
| 08/06/2024 | $4.21 | $4.00 (-4.99%) | $4.21 | $3.99 | 15,500 | $230.23 M |
| 08/05/2024 | $4.06 | $4.22 (3.94%) | $4.26 | $3.94 | 31,600 | $242.32 M |
| 08/02/2024 | $4.57 | $4.39 (-3.94%) | $4.65 | $4.35 | 33,416 | $252.08 M |
| 08/01/2024 | $5.01 | $4.79 (-4.39%) | $5.11 | $4.57 | 38,245 | $275.05 M |
| 07/31/2024 | $4.83 | $4.97 (2.9%) | $4.98 | $4.70 | 39,700 | $285.39 M |
| 07/30/2024 | $4.68 | $4.71 (0.64%) | $4.82 | $4.64 | 21,907 | $270.46 M |
| 07/29/2024 | $4.76 | $4.67 (-1.89%) | $4.87 | $4.66 | 26,200 | $268.16 M |
| 07/26/2024 | $4.77 | $4.75 (-0.42%) | $4.77 | $4.67 | 50,500 | $272.75 M |
| 07/25/2024 | $4.58 | $4.69 (2.4%) | $4.75 | $4.58 | 38,203 | $269.31 M |
| 07/24/2024 | $4.63 | $4.55 (-1.73%) | $4.75 | $4.49 | 35,418 | $261.27 M |
| 07/23/2024 | $4.73 | $4.67 (-1.27%) | $4.80 | $4.61 | 44,200 | $268.16 M |
| 07/22/2024 | $4.47 | $4.74 (6.04%) | $4.80 | $4.19 | 72,988 | $272.18 M |
| 07/19/2024 | $4.62 | $4.43 (-4.11%) | $4.66 | $4.40 | 22,038 | $254.38 M |
| 07/18/2024 | $4.74 | $4.58 (-3.38%) | $4.82 | $4.47 | 36,077 | $262.99 M |
| 07/17/2024 | $4.65 | $4.74 (1.94%) | $4.90 | $4.49 | 57,783 | $272.18 M |
| 07/16/2024 | $4.73 | $4.66 (-1.48%) | $4.90 | $4.66 | 83,338 | $267.59 M |
| 07/15/2024 | $4.68 | $4.66 (-0.43%) | $4.72 | $4.44 | 38,918 | $267.59 M |
| 07/12/2024 | $4.40 | $4.60 (4.55%) | $4.65 | $4.40 | 26,758 | $264.14 M |
| 07/11/2024 | $3.85 | $4.43 (15.06%) | $4.43 | $3.85 | 60,516 | $254.38 M |
| 07/10/2024 | $3.98 | $3.97 (-0.25%) | $4.15 | $3.82 | 29,728 | $227.97 M |
| 07/09/2024 | $4.03 | $3.99 (-0.99%) | $4.12 | $3.89 | 32,896 | $229.11 M |
| 07/08/2024 | $3.95 | $4.07 (3.04%) | $4.11 | $3.95 | 12,968 | $233.71 M |
| 07/05/2024 | $3.96 | $3.93 (-0.76%) | $3.99 | $3.83 | 55,393 | $225.67 M |
| 07/03/2024 | $3.92 | $3.96 (1.02%) | $4.13 | $3.92 | 17,899 | $227.39 M |
| 07/02/2024 | $3.96 | $3.94 (-0.51%) | $4.19 | $3.87 | 67,960 | $226.24 M |
| 07/01/2024 | $4.01 | $3.98 (-0.75%) | $4.03 | $3.92 | 31,887 | $228.54 M |