AirSculpt Technologies, Inc. (AIRS) NASDAQ

5.22

-0.08(-1.51%)

Updated at June 02 04:00PM

Currency In USD

AIRS Historical Return

If you invested $1000 in AirSculpt Technologies, Inc. (AIRS) since IPO date, it would be worth $342.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $661.6, while $1000 invested 1 year ago would be worth $1,127.43. This corresponds to total returns of -65.73%, -33.84%, 12.74%, respectively, with annualized returns of -20.78%, -12.87%, 12.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AIRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.27	5.22	5.22	5.5	5.22	518,869
June 01, 2026	5.4	5.3	5.3	5.44	5.22	485,789
May 29, 2026	5.57	5.38	5.38	5.58	5.29	511,833
May 28, 2026	5.47	5.54	5.54	5.74	5.4	737,204
May 27, 2026	5.47	5.4	5.4	5.47	5.24	759,726
May 26, 2026	5.29	5.49	5.49	5.59	5.25	792,534
May 22, 2026	5.35	5.33	5.33	5.47	5.19	1.03M
May 21, 2026	5.11	5.26	5.26	5.28	4.8	978,268
May 20, 2026	4.93	5.09	5.09	5.12	4.7	803,412
May 19, 2026	4.77	4.86	4.86	5.05	4.68	1.07M
May 18, 2026	4.83	4.76	4.76	4.83	4.49	1.13M
May 15, 2026	4.58	4.8	4.8	4.81	4.37	1.13M
May 14, 2026	4.67	4.74	4.74	4.89	4.64	1.18M
May 13, 2026	4.21	4.66	4.66	4.67	4.08	1.55M
May 12, 2026	4.25	4.16	4.16	4.51	3.63	2.81M
May 11, 2026	3.92	4.35	4.35	4.57	3.89	3.02M
May 08, 2026	3.69	3.86	3.86	3.88	3.35	2.39M
May 07, 2026	3.52	3.46	3.46	3.75	3.44	1.07M
May 06, 2026	3.54	3.57	3.57	3.65	3.38	966,265
May 05, 2026	3.49	3.52	3.52	3.73	3.4	1.75M
May 04, 2026	3.28	3.44	3.44	3.51	3.27	1.43M
May 01, 2026	2.71	3.32	3.32	3.63	2.68	3.83M
April 30, 2026	2.51	2.68	2.68	2.73	2.46	1.21M
April 29, 2026	2.49	2.54	2.54	2.56	2.43	1.04M
April 28, 2026	2.42	2.47	2.47	2.5	2.35	590,258
April 27, 2026	2.41	2.45	2.45	2.47	2.4	527,802
April 24, 2026	2.47	2.44	2.44	2.57	2.43	840,765
April 23, 2026	2.64	2.49	2.49	2.67	2.42	696,293
April 22, 2026	2.5	2.68	2.68	2.73	2.37	2.21M
April 21, 2026	2.64	2.45	2.45	2.73	2.44	1.51M
April 20, 2026	2.59	2.64	2.64	2.68	2.54	1.28M
April 17, 2026	2.69	2.56	2.56	2.76	2.51	1.28M
April 16, 2026	2.83	2.6	2.6	2.83	2.58	934,633
April 15, 2026	2.61	2.79	2.79	2.81	2.6	1.23M
April 14, 2026	2.73	2.62	2.62	2.89	2.59	915,102
April 13, 2026	2.64	2.69	2.69	2.75	2.54	682,489
April 10, 2026	2.66	2.64	2.64	2.7	2.34	1.91M
April 09, 2026	2.76	2.71	2.71	2.84	2.61	1.47M
April 08, 2026	3.09	2.72	2.72	3.14	2.65	1.58M
April 07, 2026	3.06	2.94	2.94	3.18	2.89	1.43M
April 06, 2026	3.14	3.1	3.1	3.4	3.01	1.8M
April 02, 2026	2.58	3.17	3.17	3.19	2.55	3.41M
April 01, 2026	2.85	2.73	2.73	2.85	2.6	1.5M
March 31, 2026	2.8	2.83	2.83	2.98	2.76	1.21M
March 30, 2026	3.01	2.73	2.73	3.01	2.52	1.47M
March 27, 2026	3.18	2.87	2.87	3.18	2.75	1.97M
March 26, 2026	2.97	3.25	3.25	3.49	2.97	3.41M
March 25, 2026	2.88	3.05	3.05	3.11	2.68	2.56M
March 24, 2026	2.69	2.82	2.82	2.99	2.66	1.39M
March 23, 2026	2.74	2.78	2.78	3.2	2.55	3.77M
March 20, 2026	2.76	2.65	2.65	3.13	2.61	4.8M
March 19, 2026	2.69	2.72	2.72	2.84	2.46	2.27M
March 18, 2026	2.68	2.79	2.79	2.98	2.54	2.74M
March 17, 2026	2.88	2.69	2.69	2.92	2.29	5.73M
March 16, 2026	2.87	2.81	2.81	3.26	2.49	76.75M
March 13, 2026	2.21	1.85	1.85	2.21	1.84	923,976
March 12, 2026	2.24	2.18	2.18	2.3	2.13	1.13M
March 11, 2026	1.94	2.26	2.26	2.28	1.93	977,153
March 10, 2026	2.02	1.92	1.92	2.13	1.82	1.11M
March 09, 2026	2.12	2.06	2.06	2.12	1.78	1.79M