MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRS — AirSculpt Technologies, Inc. Common Stock
NasdaqAirSculpt Technologies, Inc. Common Stock
$1.70
-0.06(-3.41%)
- O
- 1.74
- H
- 1.81
- L
- 1.64
- V
- 1.36M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.70
Period Return+0%
Period High$12.00
Period Low$1.51
Avg Daily Volume1.21M
Total Trading Days365
AIRS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.74 | $1.81 | $1.64 | $1.70 | $-0.06 | -3.41% | 1,362,452 | $1.72 | $1.64 $1.81 |
| Sep 30, 2026 | $1.84 | $1.85 | $1.68 | $1.76 | $-0.04 | -2.22% | 1,131,249 | $1.77 | $1.68 $1.85 |
| Sep 29, 2026 | $1.87 | $1.95 | $1.78 | $1.80 | $-0.08 | -4.26% | 731,344 | $1.84 | $1.78 $1.95 |
| Sep 28, 2026 | $1.91 | $1.96 | $1.85 | $1.88 | $-0.08 | -4.08% | 788,460 | $1.91 | $1.85 $1.96 |
| Sep 25, 2026 | $2.09 | $2.11 | $1.94 | $1.96 | $-0.07 | -3.45% | 682,469 | $1.99 | $1.94 $2.11 |
| Sep 24, 2026 | $2.13 | $2.15 | $1.88 | $2.03 | $-0.13 | -6.02% | 1,697,913 | $1.97 | $1.88 $2.15 |
| Sep 23, 2026 | $2.53 | $2.53 | $2.14 | $2.16 | $-0.37 | -14.62% | 730,168 | $2.23 | $2.14 $2.53 |
| Sep 22, 2026 | $2.44 | $2.55 | $2.39 | $2.53 | +$0.10 | +4.12% | 698,702 | $2.51 | $2.39 $2.55 |
| Sep 21, 2026 | $2.34 | $2.46 | $2.34 | $2.43 | +$0.12 | +5.19% | 1,083,349 | $2.42 | $2.34 $2.46 |
| Sep 18, 2026 | $2.29 | $2.32 | $2.21 | $2.31 | +$0.01 | +0.43% | 1,059,104 | $2.29 | $2.21 $2.32 |
| Sep 17, 2026 | $2.15 | $2.32 | $2.11 | $2.30 | +$0.20 | +9.26% | 712,015 | $2.26 | $2.11 $2.32 |
| Sep 16, 2026 | $2.13 | $2.16 | $2.06 | $2.11 | $-0.03 | -1.17% | 738,241 | $2.11 | $2.06 $2.16 |
| Sep 15, 2026 | $2.40 | $2.40 | $2.10 | $2.13 | $-0.25 | -10.50% | 1,107,838 | $2.20 | $2.10 $2.40 |
| Sep 14, 2026 | $2.40 | $2.43 | $2.37 | $2.38 | $-0.04 | -1.65% | 571,815 | $2.40 | $2.37 $2.43 |
| Sep 11, 2026 | $2.44 | $2.49 | $2.36 | $2.42 | +$0.02 | +0.83% | 1,047,379 | $2.41 | $2.36 $2.49 |
| Sep 10, 2026 | $2.57 | $2.60 | $2.39 | $2.40 | $-0.21 | -8.05% | 858,082 | $2.46 | $2.39 $2.60 |
| Sep 9, 2026 | $2.69 | $2.72 | $2.55 | $2.61 | $-0.10 | -3.51% | 650,613 | $2.61 | $2.55 $2.72 |
| Sep 8, 2026 | $2.79 | $3.00 | $2.68 | $2.71 | $-0.09 | -3.22% | 1,680,892 | $2.80 | $2.68 $3.00 |
| Sep 4, 2026 | $2.51 | $2.88 | $2.51 | $2.80 | +$0.26 | +10.04% | 1,593,191 | $2.77 | $2.51 $2.88 |
| Sep 3, 2026 | $2.47 | $2.56 | $2.45 | $2.54 | +$0.08 | +3.25% | 813,026 | $2.51 | $2.45 $2.56 |
| Sep 2, 2026 | $2.43 | $2.49 | $2.42 | $2.46 | +$0.04 | +1.44% | 657,643 | $2.46 | $2.42 $2.49 |
| Sep 1, 2026 | $2.48 | $2.56 | $2.40 | $2.43 | $-0.10 | -3.77% | 653,649 | $2.46 | $2.40 $2.56 |
| Aug 31, 2026 | $2.54 | $2.59 | $2.49 | $2.52 | $-0.08 | -3.08% | 679,210 | $2.53 | $2.49 $2.59 |
| Aug 28, 2026 | $2.59 | $2.73 | $2.48 | $2.60 | $-0.01 | -0.38% | 1,110,449 | $2.59 | $2.48 $2.73 |
| Aug 27, 2026 | $2.72 | $2.87 | $2.60 | $2.61 | $-0.11 | -4.04% | 686,626 | $2.72 | $2.60 $2.87 |
| Aug 26, 2026 | $2.63 | $2.77 | $2.61 | $2.72 | +$0.05 | +1.87% | 833,291 | $2.69 | $2.61 $2.77 |
| Aug 25, 2026 | $2.64 | $2.72 | $2.57 | $2.67 | +$0.03 | +1.14% | 868,176 | $2.65 | $2.57 $2.72 |
| Aug 24, 2026 | $2.74 | $2.74 | $2.62 | $2.64 | $-0.10 | -3.65% | 490,394 | $2.66 | $2.62 $2.74 |
| Aug 21, 2026 | $2.71 | $2.84 | $2.66 | $2.74 | +$0.07 | +2.62% | 662,116 | $2.76 | $2.66 $2.84 |
| Aug 20, 2026 | $2.79 | $2.89 | $2.66 | $2.67 | $-0.14 | -4.98% | 707,725 | $2.74 | $2.66 $2.89 |