AirSculpt Technologies, Inc. (AIRS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -71.3%
- 3M
- -88.8%
- YTD
- -71.1%
- 1Y
- -94.9%
- 3Y
- -56.3%
- 5Y
- -48.7%
Loading 10-year price history...
AIRS Historical Performance
AIRS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +8.2%
- 2022 annual price return
- -76.8%
- 2023 annual price return
- +101.9%
- 2024 annual price return
- -27.8%
- 2025 annual price return
- -63.5%
- 2026 annual price return
- -12.4%
AIRS Stock Price Trajectory (2021–2026)
As of November 8, 2026, AirSculpt Technologies, Inc. (AIRS) trades at $0.53, representing a -94.9% return over the past year. The stock has delivered a -93.7% total return over five years (-48.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.48 on December 31, 2021. From this peak, AIRS has corrected -97.1%, currently trading 83% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SKIN (+1117.8% 1Y), INMD (-7.7% 1Y), and SSKN (-100.0% 1Y), AIRS has underperformed the peer group average. Compare AIRS vs SKIN →
AIRS Historical Price Data · from 2021
Rows 1–50 of 1,261| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.99 | 1.01 | 0.52 | 0.53 | 11.07M | -62.92% |
| 2026-11-05 | 1.69 | 1.69 | 1.43 | 1.44 | 709K | -15.29% |
| 2026-11-04 | 1.70 | 1.76 | 1.64 | 1.70 | 414K | +3.66% |
| 2026-11-03 | 1.69 | 1.76 | 1.60 | 1.64 | 669K | -1.80% |
| 2026-11-02 | 1.76 | 1.87 | 1.67 | 1.67 | 1.17M | -3.47% |
| 2026-10-30 | 1.63 | 1.76 | 1.61 | 1.73 | 749K | +3.59% |
| 2026-10-29 | 1.48 | 1.69 | 1.44 | 1.67 | 1.55M | +15.97% |
| 2026-10-28 | 1.28 | 1.47 | 1.26 | 1.44 | 659K | +13.39% |
| 2026-10-27 | 1.18 | 1.29 | 1.18 | 1.27 | 645K | +8.55% |
| 2026-10-26 | 1.19 | 1.21 | 1.15 | 1.17 | 280K | -2.50% |
| 2026-10-23 | 1.25 | 1.25 | 1.19 | 1.20 | 252K | -4.00% |
| 2026-10-22 | 1.26 | 1.27 | 1.15 | 1.25 | 1.31M | -2.34% |
| 2026-10-21 | 1.31 | 1.36 | 1.25 | 1.28 | 604K | -1.54% |
| 2026-10-20 | 1.26 | 1.35 | 1.21 | 1.30 | 591K | +4.00% |
| 2026-10-19 | 1.31 | 1.31 | 1.16 | 1.25 | 1.20M | -1.57% |
| 2026-10-16 | 1.43 | 1.43 | 1.24 | 1.27 | 1.15M | -10.56% |
| 2026-10-15 | 1.43 | 1.44 | 1.38 | 1.42 | 502K | 0.00% |
| 2026-10-14 | 1.59 | 1.60 | 1.41 | 1.42 | 809K | -12.35% |
| 2026-10-13 | 1.65 | 1.68 | 1.60 | 1.62 | 627K | -0.61% |
| 2026-10-12 | 1.60 | 1.70 | 1.59 | 1.63 | 736K | +0.62% |
| 2026-10-09 | 1.65 | 1.69 | 1.59 | 1.62 | 1.02M | -2.41% |
| 2026-10-08 | 1.80 | 1.80 | 1.65 | 1.66 | 1.11M | -8.79% |
| 2026-10-07 | 1.82 | 1.90 | 1.78 | 1.82 | 878K | -2.15% |
| 2026-10-06 | 1.95 | 2.03 | 1.85 | 1.86 | 725K | -2.62% |
| 2026-10-05 | 1.81 | 1.96 | 1.81 | 1.91 | 832K | +7.91% |
| 2026-10-02 | 1.74 | 1.85 | 1.72 | 1.77 | 887K | +4.12% |
| 2026-10-01 | 1.74 | 1.81 | 1.64 | 1.70 | 1.41M | -3.41% |
| 2026-09-30 | 1.84 | 1.85 | 1.68 | 1.76 | 1.13M | -2.22% |
| 2026-09-29 | 1.87 | 1.95 | 1.78 | 1.80 | 731K | -4.26% |
| 2026-09-28 | 1.91 | 1.96 | 1.85 | 1.88 | 789K | -4.08% |
| 2026-09-25 | 2.09 | 2.11 | 1.94 | 1.96 | 683K | -3.45% |
| 2026-09-24 | 2.13 | 2.15 | 1.88 | 2.03 | 1.70M | -6.02% |
| 2026-09-23 | 2.53 | 2.53 | 2.14 | 2.16 | 730K | -14.62% |
| 2026-09-22 | 2.44 | 2.55 | 2.39 | 2.53 | 699K | +4.12% |
| 2026-09-21 | 2.34 | 2.46 | 2.34 | 2.43 | 1.08M | +5.19% |
| 2026-09-18 | 2.29 | 2.32 | 2.21 | 2.31 | 1.06M | +0.43% |
| 2026-09-17 | 2.15 | 2.32 | 2.11 | 2.30 | 712K | +9.00% |
| 2026-09-16 | 2.13 | 2.16 | 2.06 | 2.11 | 738K | -0.94% |
| 2026-09-15 | 2.40 | 2.40 | 2.10 | 2.13 | 1.11M | -10.50% |
| 2026-09-14 | 2.40 | 2.43 | 2.37 | 2.38 | 573K | -1.65% |
| 2026-09-11 | 2.44 | 2.49 | 2.36 | 2.42 | 1.05M | +0.83% |
| 2026-09-10 | 2.57 | 2.60 | 2.39 | 2.40 | 858K | -8.05% |
| 2026-09-09 | 2.69 | 2.72 | 2.55 | 2.61 | 651K | -3.69% |
| 2026-09-08 | 2.79 | 3.00 | 2.68 | 2.71 | 1.68M | -3.21% |
| 2026-09-04 | 2.51 | 2.88 | 2.51 | 2.80 | 1.59M | +10.24% |
| 2026-09-03 | 2.47 | 2.56 | 2.45 | 2.54 | 813K | +3.25% |
| 2026-09-02 | 2.43 | 2.49 | 2.42 | 2.46 | 658K | +1.65% |
| 2026-09-01 | 2.48 | 2.56 | 2.40 | 2.42 | 654K | -3.97% |
| 2026-08-31 | 2.54 | 2.59 | 2.49 | 2.52 | 679K | -3.08% |
| 2026-08-28 | 2.59 | 2.73 | 2.48 | 2.60 | 1.11M | -0.38% |
AIRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIRS — Frequently Asked Questions
Quick answers to the most common questions about buying AIRS stock.
How has AIRS stock performed recently?
AIRS declined -94.9% over the past year, below its 5-year annualized CAGR of -48.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIRS's all-time high price?
AirSculpt Technologies, Inc. reached $18.48 on 2021-12-31. The 52-week high is $8.09. Current 1-year return of -94.9% places the stock further from historical peaks.
Where can I download AIRS historical price data?
This page provides AIRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.