5 DAY PERFORMANCE
-17.73%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
-5.20%
1 YEAR PERFORMANCE
-38.35%
AirSculpt Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2025 | $5.23 | $5.42 (3.63%) | $5.60 | $5.23 | 305,403 | $312.47 M |
| 12/31/2024 | $5.60 | $5.19 (-7.32%) | $5.61 | $5.15 | 487,640 | $299.21 M |
| 12/30/2024 | $5.58 | $5.50 (-1.43%) | $5.58 | $5.04 | 341,926 | $317.08 M |
| 12/27/2024 | $5.59 | $5.58 (-0.18%) | $5.68 | $5.18 | 133,900 | $321.69 M |
| 12/26/2024 | $5.42 | $5.64 (4.06%) | $5.65 | $5.37 | 313,869 | $325.15 M |
| 12/24/2024 | $5.41 | $5.44 (0.55%) | $5.67 | $5.22 | 216,000 | $313.62 M |
| 12/23/2024 | $5.55 | $5.41 (-2.52%) | $5.59 | $5.33 | 159,400 | $311.89 M |
| 12/20/2024 | $5.41 | $5.35 (-1.11%) | $5.82 | $5.34 | 338,190 | $308.43 M |
| 12/19/2024 | $5.87 | $5.49 (-6.47%) | $5.97 | $5.35 | 335,139 | $316.50 M |
| 12/18/2024 | $6.29 | $5.85 (-7%) | $6.49 | $5.82 | 286,513 | $337.26 M |
| 12/17/2024 | $6.22 | $6.29 (1.13%) | $6.60 | $6.01 | 294,132 | $362.62 M |
| 12/16/2024 | $5.65 | $5.98 (5.84%) | $6.17 | $5.62 | 368,800 | $344.75 M |
| 12/13/2024 | $5.85 | $5.68 (-2.91%) | $5.85 | $5.58 | 169,100 | $327.46 M |
| 12/12/2024 | $6.07 | $5.88 (-3.13%) | $6.07 | $5.82 | 221,800 | $338.99 M |
| 12/11/2024 | $6.61 | $6.15 (-6.96%) | $6.64 | $6.12 | 249,800 | $354.55 M |
| 12/10/2024 | $6.59 | $6.52 (-1.06%) | $6.84 | $6.33 | 136,300 | $375.88 M |
| 12/09/2024 | $6.55 | $6.23 (-4.89%) | $7.09 | $6.07 | 253,400 | $359.17 M |
| 12/06/2024 | $7.10 | $6.48 (-8.73%) | $7.19 | $6.45 | 266,617 | $373.58 M |
| 12/05/2024 | $7.37 | $7.07 (-4.07%) | $7.65 | $7.04 | 319,300 | $407.59 M |
| 12/04/2024 | $7.65 | $7.39 (-3.4%) | $7.65 | $7.11 | 184,465 | $426.04 M |
| 12/03/2024 | $6.91 | $7.51 (8.68%) | $7.51 | $6.79 | 165,435 | $432.96 M |
| 12/02/2024 | $6.91 | $6.92 (0.14%) | $6.96 | $6.64 | 179,300 | $398.94 M |
| 11/29/2024 | $6.64 | $6.83 (2.86%) | $6.97 | $6.64 | 72,300 | $393.76 M |
| 11/27/2024 | $6.75 | $6.64 (-1.63%) | $6.87 | $6.34 | 370,400 | $382.80 M |
| 11/26/2024 | $7.20 | $6.56 (-8.89%) | $7.20 | $6.22 | 534,700 | $378.19 M |
| 11/25/2024 | $7.14 | $7.24 (1.4%) | $7.35 | $7.03 | 111,236 | $417.39 M |
| 11/22/2024 | $6.84 | $7.00 (2.34%) | $7.09 | $6.61 | 117,500 | $403.56 M |
| 11/21/2024 | $6.49 | $6.78 (4.47%) | $7.00 | $6.39 | 130,400 | $390.87 M |
| 11/20/2024 | $6.36 | $6.35 (-0.16%) | $6.52 | $6.16 | 126,000 | $366.08 M |
| 11/19/2024 | $6.01 | $6.38 (6.16%) | $6.48 | $5.91 | 227,314 | $367.81 M |
| 11/18/2024 | $6.51 | $5.88 (-9.68%) | $6.60 | $5.54 | 557,820 | $338.99 M |
| 11/15/2024 | $6.86 | $6.51 (-5.1%) | $6.92 | $6.40 | 354,843 | $375.31 M |
| 11/14/2024 | $7.59 | $6.96 (-8.3%) | $7.70 | $6.90 | 273,200 | $401.25 M |
| 11/13/2024 | $7.87 | $7.41 (-5.84%) | $8.07 | $7.13 | 253,600 | $427.19 M |
| 11/12/2024 | $8.27 | $7.98 (-3.51%) | $8.38 | $7.62 | 219,600 | $460.05 M |
| 11/11/2024 | $8.88 | $8.33 (-6.19%) | $9.20 | $8.24 | 305,233 | $480.23 M |
| 11/08/2024 | $7.79 | $8.68 (11.42%) | $8.88 | $7.73 | 590,455 | $500.41 M |
| 11/07/2024 | $7.65 | $7.19 (-6.01%) | $7.83 | $7.12 | 117,700 | $414.51 M |
| 11/06/2024 | $7.00 | $7.66 (9.43%) | $7.81 | $6.99 | 265,163 | $441.61 M |
| 11/05/2024 | $6.74 | $6.79 (0.74%) | $6.98 | $6.73 | 75,800 | $391.45 M |
| 11/04/2024 | $6.05 | $6.69 (10.58%) | $7.00 | $6.05 | 261,696 | $385.06 M |
| 11/01/2024 | $5.76 | $5.86 (1.74%) | $5.94 | $5.74 | 28,932 | $337.29 M |
| 10/31/2024 | $5.92 | $5.69 (-3.89%) | $5.92 | $5.68 | 43,209 | $327.50 M |
| 10/30/2024 | $6.14 | $5.88 (-4.23%) | $6.16 | $5.69 | 189,600 | $338.44 M |
| 10/29/2024 | $5.62 | $6.15 (9.43%) | $6.19 | $5.49 | 188,012 | $353.98 M |
| 10/28/2024 | $5.76 | $5.79 (0.52%) | $6.05 | $5.65 | 331,346 | $333.26 M |
| 10/25/2024 | $5.67 | $5.71 (0.71%) | $5.93 | $5.66 | 47,600 | $328.65 M |
| 10/24/2024 | $5.38 | $5.60 (4.09%) | $5.85 | $5.35 | 84,600 | $322.32 M |
| 10/23/2024 | $5.75 | $5.32 (-7.48%) | $5.84 | $5.29 | 76,520 | $306.20 M |
| 10/22/2024 | $5.69 | $5.77 (1.41%) | $5.91 | $5.69 | 40,000 | $332.10 M |
| 10/21/2024 | $5.85 | $5.71 (-2.39%) | $6.11 | $5.68 | 150,000 | $328.65 M |
| 10/18/2024 | $5.83 | $5.93 (1.72%) | $6.14 | $5.81 | 120,242 | $341.31 M |
| 10/17/2024 | $5.76 | $5.81 (0.87%) | $6.15 | $5.56 | 242,800 | $334.41 M |
| 10/16/2024 | $5.80 | $5.82 (0.34%) | $5.92 | $5.72 | 32,434 | $334.98 M |
| 10/15/2024 | $5.49 | $5.69 (3.64%) | $5.72 | $5.11 | 137,245 | $327.50 M |