Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.370
+0.120 (2.82%)
At close: Sep 5, 2025, 4:00 PM
4.290
-0.080 (-1.83%)
After-hours: Sep 5, 2025, 4:46 PM EDT

Airgain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.324.504.324.374.372.82%11,550
Sep 4, 20254.174.294.104.254.250.71%18,249
Sep 3, 20254.154.434.114.224.221.69%14,619
Sep 2, 20254.184.354.064.154.15-2.12%25,319
Aug 29, 20254.284.304.144.244.24-0.70%17,401
Aug 28, 20254.224.354.184.274.272.15%18,388
Aug 27, 20254.414.414.124.184.18-3.91%31,212
Aug 26, 20254.274.434.274.354.350.81%8,919
Aug 25, 20254.344.504.254.324.32-0.35%45,116
Aug 22, 20254.294.494.264.334.331.64%12,265
Aug 21, 20254.464.624.234.264.26-4.70%58,003
Aug 20, 20254.444.554.384.474.47-1.11%26,001
Aug 19, 20254.474.574.434.524.52-0.22%6,906
Aug 18, 20254.354.734.354.534.530.67%43,203
Aug 15, 20254.674.764.404.504.50-3.43%105,178
Aug 14, 20254.554.754.554.664.662.42%12,548
Aug 13, 20254.574.754.524.554.550.89%9,744
Aug 12, 20254.414.624.404.514.51-13,563
Aug 11, 20254.514.634.514.514.512.04%9,229
Aug 8, 20254.354.424.204.424.422.08%25,524
Aug 7, 20254.504.844.334.334.33-21,421
Aug 6, 20254.504.504.274.334.33-4.20%18,670
Aug 5, 20254.504.754.504.524.522.03%11,475
Aug 4, 20254.404.824.304.434.430.45%25,018
Aug 1, 20254.404.554.304.414.41-1.12%8,344
Jul 31, 20254.654.984.464.464.46-5.31%18,765
Jul 30, 20254.605.004.604.714.713.06%10,295
Jul 29, 20254.804.804.504.574.57-4.79%13,434
Jul 28, 20255.155.154.774.804.80-4.76%30,689
Jul 25, 20254.925.084.715.045.042.65%30,804
Jul 24, 20255.455.454.834.914.91-5.94%22,958
Jul 23, 20255.405.495.065.225.22-3.51%32,988
Jul 22, 20254.905.714.805.415.418.85%51,154
Jul 21, 20255.345.344.754.974.973.54%74,262
Jul 18, 20254.375.854.374.804.8011.63%417,200
Jul 17, 20254.254.434.254.304.300.94%21,360
Jul 16, 20254.214.394.204.264.261.67%7,262
Jul 15, 20254.314.384.194.194.19-1.41%5,199
Jul 14, 20254.244.434.234.254.25-0.23%4,643
Jul 11, 20254.224.404.174.264.260.47%9,151
Jul 10, 20254.364.434.204.244.24-0.47%8,982
Jul 9, 20254.414.454.164.264.26-3.84%19,167
Jul 8, 20254.354.464.354.434.432.78%26,447
Jul 7, 20254.214.444.214.314.312.38%11,970
Jul 3, 20254.084.254.084.214.212.18%14,670
Jul 2, 20254.104.153.984.124.12-0.48%44,716
Jul 1, 20254.234.234.074.144.14-0.96%12,212
Jun 30, 20254.194.224.154.184.18-17,425
Jun 27, 20254.314.314.144.184.18-1.88%9,698
Jun 26, 20254.304.404.234.264.26-0.93%17,487