5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
-53.10%
6 MONTH PERFORMANCE
-69.71%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-67.30%
Airsculpt Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.84 | $1.89 (2.72%) | $2.04 | $1.81 | 497.72 K | $113.78 M |
| 02/17/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.77 | 331.72 K | $108.36 M |
| 02/13/2026 | $1.93 | $1.89 (-2.07%) | $2.04 | $1.88 | 428.50 K | $113.78 M |
| 02/12/2026 | $2.11 | $1.94 (-8.06%) | $2.12 | $1.94 | 454.41 K | $116.79 M |
| 02/11/2026 | $2.14 | $2.12 (-0.93%) | $2.16 | $1.95 | 789.50 K | $127.63 M |
| 02/10/2026 | $2.25 | $2.17 (-3.56%) | $2.34 | $2.17 | 468.70 K | $130.64 M |
| 02/09/2026 | $2.25 | $2.22 (-1.33%) | $2.33 | $2.10 | 613.00 K | $133.65 M |
| 02/06/2026 | $1.96 | $2.27 (15.82%) | $2.36 | $1.95 | 976.30 K | $136.66 M |
| 02/05/2026 | $2.16 | $1.93 (-10.65%) | $2.17 | $1.86 | 1.24 M | $116.19 M |
| 02/04/2026 | $2.43 | $2.21 (-9.05%) | $2.46 | $2.12 | 1.14 M | $133.05 M |
| 02/03/2026 | $2.57 | $2.46 (-4.28%) | $2.62 | $2.34 | 872.52 K | $148.10 M |
| 02/02/2026 | $2.94 | $2.58 (-12.24%) | $2.96 | $2.50 | 1.23 M | $155.32 M |
| 01/30/2026 | $2.82 | $2.97 (5.32%) | $3.07 | $2.63 | 1.26 M | $178.80 M |
| 01/29/2026 | $2.90 | $2.90 (0%) | $2.99 | $2.83 | 742.53 K | $174.59 M |
| 01/28/2026 | $3.16 | $2.91 (-7.91%) | $3.29 | $2.80 | 1.38 M | $175.19 M |
| 01/27/2026 | $3.03 | $3.12 (2.97%) | $3.15 | $2.69 | 2.31 M | $187.83 M |
| 01/26/2026 | $2.79 | $3.03 (8.6%) | $3.08 | $2.73 | 1.39 M | $182.41 M |
| 01/23/2026 | $2.92 | $2.78 (-4.79%) | $2.96 | $2.73 | 934.30 K | $167.36 M |
| 01/22/2026 | $3.01 | $2.91 (-3.32%) | $3.15 | $2.80 | 2.51 M | $175.19 M |
| 01/21/2026 | $2.76 | $2.95 (6.88%) | $3.07 | $2.64 | 3.50 M | $177.60 M |
| 01/20/2026 | $2.33 | $2.78 (19.31%) | $3.01 | $2.31 | 4.66 M | $167.36 M |
| 01/16/2026 | $2.21 | $2.43 (9.95%) | $2.60 | $2.15 | 2.21 M | $146.29 M |
| 01/15/2026 | $2.33 | $2.22 (-4.72%) | $2.34 | $2.19 | 1.10 M | $133.65 M |
| 01/14/2026 | $2.38 | $2.29 (-3.78%) | $2.50 | $2.24 | 1.77 M | $137.86 M |
| 01/13/2026 | $2.50 | $2.40 (-4%) | $2.59 | $2.28 | 1.18 M | $144.49 M |
| 01/12/2026 | $2.25 | $2.50 (11.11%) | $2.73 | $2.18 | 4.25 M | $150.51 M |
| 01/09/2026 | $2.26 | $2.26 (0%) | $2.46 | $2.09 | 3.03 M | $136.06 M |
| 01/08/2026 | $2.15 | $2.22 (3.26%) | $2.30 | $2.11 | 948.23 K | $133.65 M |
| 01/07/2026 | $2.16 | $2.15 (-0.46%) | $2.27 | $2.07 | 765.04 K | $129.43 M |
| 01/06/2026 | $2.00 | $2.15 (7.5%) | $2.18 | $1.97 | 1.05 M | $129.43 M |
| 01/05/2026 | $1.84 | $1.99 (8.15%) | $2.00 | $1.83 | 412.21 K | $119.80 M |
| 01/02/2026 | $2.03 | $1.85 (-8.87%) | $2.03 | $1.84 | 504.60 K | $111.37 M |
| 12/31/2025 | $1.98 | $1.98 (0%) | $2.04 | $1.94 | 549.83 K | $119.20 M |
| 12/30/2025 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.97 | 426.70 K | $118.60 M |
| 12/29/2025 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.94 | 694.70 K | $119.80 M |
| 12/26/2025 | $2.13 | $2.03 (-4.69%) | $2.24 | $2.02 | 1.03 M | $122.21 M |
| 12/24/2025 | $2.10 | $2.17 (3.33%) | $2.24 | $2.10 | 370.33 K | $130.64 M |
| 12/23/2025 | $2.11 | $2.12 (0.47%) | $2.20 | $2.07 | 537.70 K | $127.63 M |
| 12/22/2025 | $2.18 | $2.15 (-1.38%) | $2.24 | $2.11 | 539.46 K | $129.43 M |
| 12/19/2025 | $2.18 | $2.19 (0.46%) | $2.36 | $2.17 | 652.24 K | $131.84 M |
| 12/18/2025 | $2.31 | $2.16 (-6.49%) | $2.34 | $2.11 | 505.44 K | $130.04 M |
| 12/17/2025 | $2.57 | $2.23 (-13.23%) | $2.58 | $2.22 | 718.60 K | $134.25 M |
| 12/16/2025 | $2.57 | $2.57 (0%) | $2.61 | $2.41 | 394.10 K | $154.72 M |
| 12/15/2025 | $2.57 | $2.63 (2.33%) | $2.71 | $2.46 | 618.10 K | $158.33 M |
| 12/12/2025 | $3.03 | $2.60 (-14.19%) | $3.08 | $2.54 | 834.21 K | $156.53 M |
| 12/11/2025 | $3.00 | $3.04 (1.33%) | $3.13 | $2.79 | 566.50 K | $183.01 M |
| 12/10/2025 | $2.99 | $3.02 (1%) | $3.06 | $2.87 | 653.30 K | $181.81 M |
| 12/09/2025 | $2.80 | $2.97 (6.07%) | $3.01 | $2.69 | 582.12 K | $178.80 M |
| 12/08/2025 | $3.05 | $2.77 (-9.18%) | $3.06 | $2.72 | 767.85 K | $166.76 M |
| 12/05/2025 | $3.36 | $3.04 (-9.52%) | $3.36 | $3.02 | 724.90 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 |
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.
