AirSculpt Technologies, Inc.
AIRSNASDAQHealthcare● Active
$5.05
$-0.07(-1.27%)
Market Cap$355902961
P/E Ratio—
52W High$12
52W Low$1.51
AirSculpt Technologies, Inc.（AIRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
airs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.48
Dec 31, 2021
-72.8% from here
5-Year Low5Y
$1.51
Mar 2, 2026
+233.1% from low
IPO Priceadj.
$15.89
Oct 29, 2021
-68.3% since IPO
1 Year Ago
$5.05
Jun 9, 2025
-0.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.31 | $5.36 | $5.06 | $5.08 | $5.08 | 137K | -4.43% |
| Jun 5, 2026 | $5.63 | $5.69 | $5.04 | $5.11 | $5.11 | 908K | -9.24% |
| Jun 4, 2026 | $5.02 | $5.79 | $5.01 | $5.71 | $5.71 | 812K | +13.75% |
| Jun 3, 2026 | $5.22 | $5.34 | $4.83 | $5.17 | $5.17 | 885K | -0.96% |
| Jun 2, 2026 | $5.27 | $5.50 | $5.22 | $5.22 | $5.22 | 520K | -0.95% |
| Jun 1, 2026 | $5.40 | $5.44 | $5.23 | $5.30 | $5.30 | 536K | -1.85% |
| May 29, 2026 | $5.57 | $5.58 | $5.29 | $5.38 | $5.38 | 513K | -3.41% |
| May 28, 2026 | $5.47 | $5.74 | $5.40 | $5.54 | $5.54 | 738K | +1.28% |
| May 27, 2026 | $5.47 | $5.54 | $5.24 | $5.40 | $5.40 | 766K | -1.28% |
| May 26, 2026 | $5.29 | $5.59 | $5.25 | $5.49 | $5.49 | 793K | +3.78% |
| May 22, 2026 | $5.35 | $5.47 | $5.19 | $5.33 | $5.33 | 1.0M | -0.37% |
| May 21, 2026 | $5.11 | $5.28 | $4.80 | $5.26 | $5.26 | 983K | +2.94% |
| May 20, 2026 | $4.93 | $5.12 | $4.70 | $5.09 | $5.09 | 804K | +3.25% |
| May 19, 2026 | $4.77 | $5.05 | $4.68 | $4.86 | $4.86 | 1.1M | +1.89% |
| May 18, 2026 | $4.83 | $4.83 | $4.49 | $4.76 | $4.76 | 1.1M | -1.45% |
| May 15, 2026 | $4.58 | $4.81 | $4.37 | $4.80 | $4.80 | 1.2M | +4.80% |
| May 14, 2026 | $4.68 | $4.89 | $4.63 | $4.74 | $4.74 | 1.2M | +1.28% |
| May 13, 2026 | $4.21 | $4.67 | $4.08 | $4.66 | $4.66 | 1.6M | +10.69% |
| May 12, 2026 | $4.25 | $4.52 | $3.62 | $4.16 | $4.16 | 2.8M | -2.12% |
| May 11, 2026 | $3.92 | $4.57 | $3.89 | $4.35 | $4.35 | 3.0M | +10.97% |
Showing 1–20 of 1,155 records
Annual Stock Price Performance · AIRS
Jan 1 → Dec 31 · 6 years2026+150.0%$2.03 → $5.08
+150.0%
2025-62.1%$5.23 → $1.98
-62.1%
2024-30.6%$7.48 → $5.19
-30.6%
2023+99.7%$3.75 → $7.49
+99.7%
2022-78.5%$17.22 → $3.70
-78.5%
2021+33.9%$12.84 → $17.19
+33.9%
Best Year2026 · +150.0%
Worst Year2022 · -78.5%
Positive Years3 / 6
Avg Annual Return+18.7%
6Y Total Return-60.5%
6Y CAGR~-14.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in AIRS?
If you invested $1,000 in AIRS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$317
Total Return-68.3%
CAGR~-20.6% / yr
Profit$-683
Based on Oct 29, 2021 · $15.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AirSculpt Technologies, Inc.（AIRS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIRS 历史股价FMP 日线复权 OHLCV