Airsculpt Technologies Inc (AIRS) Historical Stock Data
4.41 ↓0.01 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRS is up 2.35% a day on average. There have been 21 days where Airsculpt Technologies Inc closed green and 9 days where AIRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.35 | 4.41 | ↑$0.06 (1.38%) | 4.16 | 4.50 | 297.57K |
| 2025-05-29 | 4.46 | 4.42 | ↓$0.04 (-0.90%) | 4.33 | 4.57 | 448.65K |
| 2025-05-28 | 4.45 | 4.35 | ↓$0.10 (-2.25%) | 4.11 | 4.55 | 306.93K |
| 2025-05-27 | 4.40 | 4.45 | ↑$0.05 (1.14%) | 4.18 | 4.58 | 425.98K |
| 2025-05-23 | 4.02 | 4.25 | ↑$0.23 (5.72%) | 3.98 | 4.32 | 350.75K |
| 2025-05-22 | 4.09 | 4.16 | ↑$0.07 (1.71%) | 3.91 | 4.49 | 724.66K |
| 2025-05-21 | 4.00 | 3.92 | ↓$0.09 (-2.13%) | 3.81 | 4.37 | 1.15M |
| 2025-05-20 | 3.58 | 3.81 | ↑$0.23 (6.28%) | 3.44 | 4.00 | 1.02M |
| 2025-05-19 | 3.42 | 3.56 | ↑$0.14 (4.09%) | 3.34 | 3.61 | 377.43K |
| 2025-05-16 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.42 | 3.72 | 385.06K |
| 2025-05-15 | 3.41 | 3.55 | ↑$0.14 (4.11%) | 3.19 | 3.65 | 542.09K |
| 2025-05-14 | 3.58 | 3.39 | ↓$0.19 (-5.31%) | 3.28 | 3.58 | 447.62K |
| 2025-05-13 | 3.34 | 3.52 | ↑$0.18 (5.39%) | 3.22 | 3.56 | 626.71K |
| 2025-05-12 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 2.84 | 3.36 | 433.42K |
| 2025-05-09 | 2.71 | 2.99 | ↑$0.28 (10.33%) | 2.64 | 3.15 | 609.55K |
| 2025-05-08 | 2.60 | 2.83 | ↑$0.23 (8.85%) | 2.57 | 3.02 | 1.31M |
| 2025-05-07 | 2.29 | 2.56 | ↑$0.27 (11.79%) | 2.25 | 2.69 | 682.60K |
| 2025-05-06 | 2.36 | 2.30 | ↓$0.07 (-2.75%) | 2.02 | 2.38 | 607.20K |
| 2025-05-05 | 2.96 | 2.43 | ↓$0.53 (-17.91%) | 2.18 | 2.98 | 1.15M |
| 2025-05-02 | 2.86 | 3.02 | ↑$0.16 (5.59%) | 2.38 | 3.12 | 3.59M |
| 2025-05-01 | 2.17 | 2.26 | ↑$0.09 (4.15%) | 2.04 | 2.30 | 158.88K |
| 2025-04-30 | 2.14 | 2.17 | ↑$0.03 (1.40%) | 2.00 | 2.21 | 172.46K |
| 2025-04-29 | 2.09 | 2.24 | ↑$0.15 (7.18%) | 2.01 | 2.29 | 285.91K |
| 2025-04-28 | 2.05 | 2.11 | ↑$0.06 (2.93%) | 1.87 | 2.12 | 163.78K |
| 2025-04-25 | 1.79 | 1.96 | ↑$0.17 (9.50%) | 1.77 | 1.96 | 123.59K |
| 2025-04-24 | 1.72 | 1.82 | ↑$0.10 (5.81%) | 1.69 | 1.86 | 91.13K |
| 2025-04-23 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.70 | 1.84 | 105.12K |
| 2025-04-22 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.66 | 1.77 | 114.47K |
| 2025-04-21 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.53 | 1.72 | 130.90K |
| 2025-04-17 | 1.57 | 1.70 | ↑$0.13 (8.28%) | 1.56 | 1.71 | 117.65K |
Create an account or log in to view more rows.
$AIRS LFFGG
$AIRS rocket fuel tanks are full. Gonna shoot to the stars
$AIRS HODLing
and buying more when I can.
$AIRS We will not sell!
$AIRS has just been halted from trading due to volatility.
$AIRS call the SEC
$AIRS omg lol
$AIRS diamond balls
$AIRS I bought the dip
$AIRS hows short doing? Keep short pls
we need your money.