Nasdaq · AIRS · stock
Airsculpt Technologies, Inc. (AIRS) stock price history
Every Nasdaq trading session of Airsculpt Technologies, Inc. from Oct 29, 2021 to Sep 28, 2026: 1,232 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIRS adjusted close, 2021 to 2026
- $17.24
- All time high, 2021
- $12.00
- 52 week high, $1.51 low
- 1,232
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AIRS key facts
- Airsculpt Technologies, Inc. (AIRS) closed at $1.88 on Sep 28, 2026 on Nasdaq.
- AIRS's all time high close is $17.24, set on Dec 30, 2021; its all time low close is $1.58 on Feb 27, 2026.
- AIRS's 52 week range is $1.51 to $12.00.
- AIRS returned -74.7% over the year to Sep 28, 2026.
- Since Oct 29, 2021 AIRS returned -88%, -34.7% a year compounded.
- AIRS's deepest drawdown was -90.8% from Dec 30, 2021 to Feb 27, 2026.
- DataCedar holds 1,232 daily sessions of AIRS history from Oct 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIRS price chart, 2021 to 2026
AIRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.7% |
| 3 months | -58.9% |
| 6 months | -34.5% |
| Year to date | -4.6% |
| 1 year | -74.7% |
| 3 years | -71.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2021 | -87.7% |
| Compound annual growth, 4.9 years | -34.7% |
AIRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.24 on Dec 30, 2021
- All time low close
- $1.58 on Feb 27, 2026
- 52 week high
- $12.00 on Oct 27, 2025
- 52 week low
- $1.51 on Mar 2, 2026
- Deepest drawdown
- -90.8% from Dec 30, 2021 to Feb 27, 2026, not yet recovered
- Best single session
- +51.6% on Mar 16, 2026
- Worst single session
- -45.1% on Aug 10, 2026
- Volatility, 1 year annualised
- 135.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +102%
- Worst calendar year
- 2022, -78%
AIRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.03 | $5.79 | $1.51 | $1.88 | -5.1% | 287.2M | 185 |
| 2025 | $5.23 | $12.00 | $1.53 | $1.98 | -61.8% | 170.1M | 250 |
| 2024 | $7.48 | $9.20 | $2.92 | $5.19 | -30.7% | 26.6M | 252 |
| 2023 | $3.75 | $9.94 | $3.60 | $7.49 | +102.4% | 44.4M | 250 |
| 2022 | $16.51 | $16.81 | $2.69 | $3.70 | -77.5% | 49.3M | 251 |
| 2021 | $12.31 | $17.71 | $9.42 | $16.48 | n/a | 21M | 44 |
AIRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.88 | -25.4% |
| August 2026 | $2.52 | -47.6% |
| July 2026 | $4.81 | +6.9% |
| June 2026 | $4.50 | -16.4% |
| May 2026 | $5.38 | +100.7% |
| April 2026 | $2.68 | -5.3% |
| March 2026 | $2.83 | +79.1% |
| February 2026 | $1.58 | -46.8% |
| January 2026 | $2.97 | +50.0% |
| December 2025 | $1.98 | -43.9% |
| November 2025 | $3.53 | -66.1% |
| October 2025 | $10.41 | +29.8% |
About the AIRS data
Daily bars. 1,232 sessions from Oct 29, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AIRS share price history
