Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.760	3.130	2.610	2.650	4,805,637	-0.07(-2.57%)
Mar 19, 2026	2.690	2.840	2.460	2.720	2,294,114	-0.07(-2.51%)
Mar 18, 2026	2.680	2.980	2.540	2.790	2,761,295	+0.10(+3.72%)
Mar 17, 2026	2.880	2.920	2.290	2.690	5,756,052	-0.12(-4.10%)
Mar 16, 2026	2.870	3.260	2.490	2.805	77,314,744	+0.96(+51.62%)
Mar 13, 2026	2.210	2.210	1.835	1.850	948,152	-0.33(-15.14%)
Mar 12, 2026	2.240	2.300	2.130	2.180	1,134,190	-0.08(-3.54%)
Mar 11, 2026	1.940	2.280	1.930	2.260	1,008,943	+0.34(+17.71%)
Mar 10, 2026	2.020	2.130	1.815	1.920	1,108,368	-0.14(-6.80%)
Mar 09, 2026	2.120	2.120	1.780	2.060	1,791,685	-0.03(-1.44%)
Mar 06, 2026	1.870	2.140	1.820	2.090	816,031	+0.24(+12.97%)
Mar 05, 2026	1.950	2.090	1.830	1.850	858,338	+0.02(+0.82%)
Mar 04, 2026	1.730	1.910	1.723	1.835	448,173	+0.10(+5.76%)
Mar 03, 2026	1.620	1.795	1.515	1.735	1,085,042	+0.03(+1.46%)
Mar 02, 2026	1.560	1.750	1.510	1.710	794,560	+0.13(+8.23%)
Feb 27, 2026	1.740	1.740	1.570	1.580	462,942	-0.16(-9.20%)
Feb 26, 2026	1.810	1.810	1.660	1.740	499,601	-0.06(-3.33%)
Feb 25, 2026	1.740	1.860	1.740	1.800	353,270	+0.07(+4.35%)
Feb 24, 2026	1.660	1.790	1.660	1.725	580,207	+0.08(+4.55%)
Feb 23, 2026	1.840	1.850	1.620	1.650	611,879	-0.23(-12.23%)
Feb 20, 2026	1.840	1.915	1.780	1.880	585,490	+0.01(+0.53%)
Feb 19, 2026	1.850	1.900	1.829	1.870	226,002	-0.02(-1.06%)
Feb 18, 2026	1.840	2.040	1.810	1.890	495,845	+0.09(+5.00%)
Feb 17, 2026	1.870	1.870	1.770	1.800	331,720	-0.09(-4.76%)
Feb 13, 2026	1.920	2.040	1.880	1.890	428,463	-0.05(-2.58%)
Feb 12, 2026	2.110	2.120	1.940	1.940	454,300	-0.18(-8.49%)
Feb 11, 2026	2.140	2.160	1.950	2.120	785,519	-0.05(-2.30%)
Feb 10, 2026	2.250	2.340	2.170	2.170	468,666	-0.05(-2.25%)
Feb 09, 2026	2.250	2.329	2.095	2.220	612,959	-0.05(-2.20%)
Feb 06, 2026	1.960	2.360	1.950	2.270	976,271	+0.34(+17.62%)
Feb 05, 2026	2.160	2.170	1.860	1.930	1,236,557	-0.28(-12.67%)
Feb 04, 2026	2.430	2.460	2.115	2.210	1,137,212	-0.25(-10.16%)
Feb 03, 2026	2.570	2.620	2.340	2.460	872,516	-0.12(-4.65%)
Feb 02, 2026	2.940	2.960	2.500	2.580	1,228,716	-0.39(-13.13%)
Jan 30, 2026	2.820	3.070	2.630	2.970	1,256,346	+0.07(+2.41%)
Jan 29, 2026	2.900	2.990	2.830	2.900	742,532	-0.00(-0.17%)
Jan 28, 2026	3.160	3.285	2.800	2.905	1,383,588	-0.22(-6.89%)
Jan 27, 2026	3.030	3.150	2.690	3.120	2,310,278	+0.09(+2.97%)
Jan 26, 2026	2.790	3.080	2.730	3.030	1,393,556	+0.25(+8.99%)
Jan 23, 2026	2.920	2.963	2.730	2.780	934,284	-0.13(-4.47%)
Jan 22, 2026	3.010	3.145	2.800	2.910	2,508,868	-0.04(-1.36%)
Jan 21, 2026	2.760	3.070	2.640	2.950	3,491,378	+0.17(+6.12%)
Jan 20, 2026	2.330	3.010	2.310	2.780	4,657,603	+0.35(+14.40%)
Jan 16, 2026	2.210	2.600	2.150	2.430	2,208,343	+0.21(+9.46%)
Jan 15, 2026	2.330	2.340	2.190	2.220	1,101,999	-0.07(-3.06%)
Jan 14, 2026	2.380	2.500	2.240	2.290	1,770,556	-0.11(-4.58%)
Jan 13, 2026	2.500	2.585	2.275	2.400	1,181,990	-0.10(-4.00%)
Jan 12, 2026	2.250	2.730	2.180	2.500	4,250,489	+0.24(+10.62%)
Jan 09, 2026	2.260	2.460	2.090	2.260	3,034,152	+0.04(+1.80%)
Jan 08, 2026	2.150	2.300	2.110	2.220	948,121	+0.07(+3.26%)
Jan 07, 2026	2.160	2.270	2.070	2.150	765,036	+0.00(+0.00%)
Jan 06, 2026	2.000	2.180	1.970	2.150	1,054,362	+0.16(+8.04%)
Jan 05, 2026	1.840	2.000	1.830	1.990	412,207	+0.14(+7.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

AirSculpt Technologies, Inc. - Common Stock (NQ:AIRS)

Historical Prices