AirSculpt Technologies, Inc.AIRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.94 | $2.96 | $2.50 | $2.58 | 1.22M |
| 1/30/2026 | $2.82 | $3.07 | $2.63 | $2.97 | 1.26M |
| 1/29/2026 | $2.90 | $2.99 | $2.83 | $2.90 | 742,532 |
| 1/28/2026 | $3.16 | $3.29 | $2.80 | $2.91 | 1.38M |
| 1/27/2026 | $3.03 | $3.15 | $2.69 | $3.12 | 2.31M |
| 1/26/2026 | $2.79 | $3.08 | $2.73 | $3.03 | 1.39M |
| 1/23/2026 | $2.92 | $2.96 | $2.73 | $2.78 | 934,300 |
| 1/22/2026 | $3.01 | $3.15 | $2.80 | $2.91 | 2.51M |
| 1/21/2026 | $2.76 | $3.07 | $2.64 | $2.95 | 3.50M |
| 1/20/2026 | $2.33 | $3.01 | $2.31 | $2.78 | 4.66M |
| 1/16/2026 | $2.21 | $2.60 | $2.15 | $2.43 | 2.21M |
| 1/15/2026 | $2.33 | $2.34 | $2.19 | $2.22 | 1.10M |
| 1/14/2026 | $2.38 | $2.50 | $2.24 | $2.29 | 1.77M |
| 1/13/2026 | $2.50 | $2.59 | $2.28 | $2.40 | 1.18M |
| 1/12/2026 | $2.25 | $2.73 | $2.18 | $2.50 | 4.25M |
| 1/9/2026 | $2.26 | $2.46 | $2.09 | $2.26 | 3.03M |
| 1/8/2026 | $2.15 | $2.30 | $2.11 | $2.22 | 948,226 |
| 1/7/2026 | $2.16 | $2.27 | $2.07 | $2.15 | 765,036 |
| 1/6/2026 | $2.00 | $2.18 | $1.97 | $2.15 | 1.05M |
| 1/5/2026 | $1.84 | $2.00 | $1.83 | $1.99 | 412,207 |
| 1/2/2026 | $2.03 | $2.03 | $1.84 | $1.85 | 504,600 |
| 12/31/2025 | $1.98 | $2.04 | $1.94 | $1.98 | 549,827 |
| 12/30/2025 | $2.00 | $2.04 | $1.97 | $1.97 | 426,700 |
| 12/29/2025 | $2.03 | $2.09 | $1.94 | $1.99 | 694,700 |
| 12/26/2025 | $2.13 | $2.24 | $2.02 | $2.03 | 1.03M |
| 12/24/2025 | $2.10 | $2.24 | $2.10 | $2.17 | 370,326 |
| 12/23/2025 | $2.11 | $2.20 | $2.07 | $2.12 | 537,700 |
| 12/22/2025 | $2.18 | $2.24 | $2.11 | $2.15 | 539,456 |
| 12/19/2025 | $2.18 | $2.36 | $2.17 | $2.19 | 652,237 |
| 12/18/2025 | $2.31 | $2.34 | $2.11 | $2.16 | 505,444 |
| 12/17/2025 | $2.57 | $2.58 | $2.22 | $2.23 | 718,600 |
| 12/16/2025 | $2.57 | $2.61 | $2.41 | $2.57 | 394,100 |
| 12/15/2025 | $2.57 | $2.71 | $2.46 | $2.63 | 618,100 |
| 12/12/2025 | $3.03 | $3.08 | $2.54 | $2.60 | 834,211 |
| 12/11/2025 | $3.00 | $3.13 | $2.79 | $3.04 | 566,500 |
| 12/10/2025 | $2.99 | $3.06 | $2.87 | $3.02 | 653,300 |
| 12/9/2025 | $2.80 | $3.01 | $2.69 | $2.97 | 582,122 |
| 12/8/2025 | $3.05 | $3.06 | $2.72 | $2.77 | 767,846 |
| 12/5/2025 | $3.36 | $3.36 | $3.02 | $3.04 | 724,900 |
| 12/4/2025 | $3.36 | $3.52 | $3.21 | $3.36 | 642,547 |
| 12/3/2025 | $3.45 | $3.50 | $3.22 | $3.37 | 635,329 |
| 12/2/2025 | $3.34 | $3.45 | $3.15 | $3.44 | 731,780 |
| 12/1/2025 | $3.47 | $3.67 | $3.31 | $3.36 | 881,428 |
| 11/28/2025 | $3.60 | $3.69 | $3.45 | $3.53 | 307,935 |
| 11/26/2025 | $3.85 | $3.88 | $3.37 | $3.57 | 1.05M |
| 11/25/2025 | $3.56 | $3.89 | $3.53 | $3.88 | 1.21M |
| 11/24/2025 | $3.69 | $3.71 | $3.41 | $3.55 | 1.59M |
| 11/21/2025 | $3.68 | $3.77 | $3.42 | $3.66 | 1.35M |
| 11/20/2025 | $4.10 | $4.37 | $3.64 | $3.73 | 819,200 |
| 11/19/2025 | $4.08 | $4.11 | $3.61 | $4.03 | 1.22M |
| 11/18/2025 | $4.00 | $4.25 | $3.80 | $4.07 | 2.42M |
| 11/17/2025 | $5.47 | $5.50 | $3.88 | $4.17 | 5.40M |
| 11/14/2025 | $5.56 | $5.81 | $5.37 | $5.47 | 931,300 |
| 11/13/2025 | $5.94 | $6.13 | $5.56 | $5.72 | 1.30M |
| 11/12/2025 | $5.69 | $6.25 | $5.69 | $6.10 | 969,646 |
| 11/11/2025 | $6.42 | $6.42 | $5.56 | $5.77 | 1.61M |
| 11/10/2025 | $6.01 | $6.70 | $6.01 | $6.34 | 1.52M |
| 11/7/2025 | $7.30 | $8.09 | $5.74 | $6.12 | 8.78M |
| 11/6/2025 | $9.69 | $10.63 | $9.10 | $10.49 | 1.69M |
| 11/5/2025 | $8.88 | $9.73 | $8.06 | $9.61 | 2.53M |