AirSculpt Technologies, Inc. - Common Stock (AIRS)

5.0400
+0.1800 (3.70%)
NASDAQ· Last Trade: May 20th, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AirSculpt Technologies, Inc. - Common Stock (AIRS)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/20264.775.054.684.861,071,1894.86
5/18/20264.834.834.494.761,127,9234.76
5/15/20264.584.814.374.801,150,1084.80
5/14/20264.684.894.634.741,199,3524.74
5/13/20264.214.674.084.661,555,2514.66
5/12/20264.254.523.624.162,817,9464.16
5/11/20263.924.573.894.353,020,1574.35
5/08/20263.693.883.353.862,419,1283.86
5/07/20263.523.753.443.461,080,5583.46
5/06/20263.543.653.383.57969,5653.57
5/05/20263.493.733.403.521,768,8153.52
5/04/20263.283.523.273.441,439,7803.44
5/01/20262.713.632.673.323,871,6043.32
4/30/20262.512.732.462.681,215,4842.68
4/29/20262.492.562.432.541,039,7632.54
4/28/20262.422.502.352.47596,4192.47
4/27/20262.412.472.402.45528,3452.45
4/24/20262.472.572.432.44841,8432.44
4/23/20262.642.672.422.49750,7922.49
4/22/20262.502.732.372.682,216,6912.68
4/21/20262.642.732.442.451,518,4282.45
4/20/20262.592.682.542.641,284,6632.64
4/17/20262.692.762.512.561,285,0042.56
4/16/20262.832.832.582.60935,4302.60
4/15/20262.612.812.602.791,232,4322.79
4/14/20262.732.892.582.62917,7992.62
4/13/20262.642.752.542.69682,7602.69
4/10/20262.662.702.342.641,927,8532.64
4/09/20262.762.842.612.711,467,5502.71
4/08/20263.093.132.652.721,585,3422.72
4/07/20263.063.182.892.941,414,9702.94
4/06/20263.143.403.013.101,805,8163.10
4/02/20262.583.192.553.173,462,7393.17
4/01/20262.852.852.602.731,515,0712.73
3/31/20262.802.982.762.831,334,8312.83
3/30/20263.013.012.522.731,476,6932.73
3/27/20263.183.182.752.871,997,0002.87
3/26/20262.973.492.973.253,433,8533.25
3/25/20262.883.112.683.052,576,7253.05
3/24/20262.692.992.662.821,391,0192.82
3/23/20262.743.202.552.783,797,1952.78
3/20/20262.763.132.612.654,806,4142.65
3/19/20262.692.842.462.722,294,1142.72
3/18/20262.682.982.542.792,761,2952.79
3/17/20262.882.922.292.695,756,0522.69
3/16/20262.873.262.492.8177,314,7422.81
3/13/20262.212.211.831.85948,1521.85
3/12/20262.242.302.132.181,134,1902.18
3/11/20261.942.281.932.261,008,9432.26
3/10/20262.022.131.821.921,108,3681.92
3/09/20262.122.121.782.061,791,6852.06
3/06/20261.872.141.822.09816,0312.09
3/05/20261.952.091.831.85858,3381.85
3/04/20261.731.911.721.83448,1731.83
3/03/20261.621.791.511.741,085,0421.74
3/02/20261.561.751.511.71794,5601.71
2/27/20261.741.741.571.58462,9421.58
2/26/20261.811.811.661.74499,6011.74
2/25/20261.741.861.741.80353,2701.80
2/24/20261.661.791.661.73580,2071.73
2/23/20261.841.851.621.65611,8791.65
2/20/20261.841.921.781.88585,4901.88