Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.060
+0.060 (1.50%)
Dec 31, 2025, 4:00 PM EST - Market closed
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.99 | 4.10 | 3.97 | 4.06 | 4.06 | 1.50% | 39,434 |
| Dec 30, 2025 | 3.95 | 4.00 | 3.85 | 4.00 | 4.00 | 0.25% | 76,949 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.69 | 3.99 | 3.99 | -0.25% | 71,499 |
| Dec 26, 2025 | 3.93 | 4.00 | 3.91 | 4.00 | 4.00 | 1.27% | 10,216 |
| Dec 24, 2025 | 3.96 | 4.01 | 3.90 | 3.95 | 3.95 | -1.50% | 13,116 |
| Dec 23, 2025 | 3.98 | 4.01 | 3.92 | 4.01 | 4.01 | 0.25% | 45,909 |
| Dec 22, 2025 | 4.00 | 4.05 | 3.93 | 4.00 | 4.00 | -0.50% | 10,923 |
| Dec 19, 2025 | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | -0.25% | 13,072 |
| Dec 18, 2025 | 3.90 | 4.05 | 3.80 | 4.03 | 4.03 | 2.03% | 13,819 |
| Dec 17, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | - | 11,753 |
| Dec 16, 2025 | 4.00 | 4.05 | 3.89 | 3.95 | 3.95 | -2.47% | 16,401 |
| Dec 15, 2025 | 4.01 | 4.06 | 3.91 | 4.05 | 4.05 | - | 51,549 |
| Dec 12, 2025 | 4.03 | 4.06 | 3.86 | 4.05 | 4.05 | 2.27% | 35,598 |
| Dec 11, 2025 | 3.95 | 4.08 | 3.95 | 3.96 | 3.96 | 0.25% | 37,569 |
| Dec 10, 2025 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | -1.99% | 34,797 |
| Dec 9, 2025 | 3.99 | 4.04 | 3.96 | 4.03 | 4.03 | 0.50% | 10,923 |
| Dec 8, 2025 | 3.95 | 4.12 | 3.95 | 4.01 | 4.01 | 1.52% | 74,608 |
| Dec 5, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -1.00% | 19,673 |
| Dec 4, 2025 | 3.93 | 4.06 | 3.92 | 3.99 | 3.99 | 1.01% | 37,417 |
| Dec 3, 2025 | 3.90 | 4.20 | 3.90 | 3.95 | 3.95 | -0.50% | 41,026 |
| Dec 2, 2025 | 4.06 | 4.11 | 3.97 | 3.97 | 3.97 | -1.73% | 30,881 |
| Dec 1, 2025 | 4.09 | 4.13 | 4.01 | 4.04 | 4.04 | -0.74% | 31,232 |
| Nov 28, 2025 | 4.17 | 4.19 | 4.01 | 4.07 | 4.07 | 0.25% | 15,210 |
| Nov 26, 2025 | 4.01 | 4.17 | 4.01 | 4.06 | 4.06 | -0.98% | 15,097 |
| Nov 25, 2025 | 4.05 | 4.13 | 4.00 | 4.10 | 4.10 | -0.73% | 13,984 |
| Nov 24, 2025 | 4.29 | 4.42 | 4.09 | 4.13 | 4.13 | -3.73% | 31,962 |
| Nov 21, 2025 | 4.28 | 4.49 | 3.91 | 4.29 | 4.29 | -1.83% | 62,788 |
| Nov 20, 2025 | 4.02 | 4.47 | 3.70 | 4.37 | 4.37 | 6.33% | 103,887 |
| Nov 19, 2025 | 4.12 | 4.24 | 4.04 | 4.11 | 4.11 | -1.44% | 21,913 |
| Nov 18, 2025 | 4.03 | 4.33 | 4.03 | 4.17 | 4.17 | 3.99% | 85,987 |
| Nov 17, 2025 | 3.63 | 4.29 | 3.63 | 4.01 | 4.01 | 9.86% | 84,002 |
| Nov 14, 2025 | 3.00 | 3.85 | 3.00 | 3.65 | 3.65 | 18.89% | 292,216 |
| Nov 13, 2025 | 3.74 | 3.78 | 3.04 | 3.07 | 3.07 | -19.63% | 140,611 |
| Nov 12, 2025 | 4.05 | 4.09 | 3.82 | 3.82 | 3.82 | -4.14% | 53,292 |
| Nov 11, 2025 | 4.06 | 4.10 | 3.92 | 3.99 | 3.99 | -0.62% | 97,474 |
| Nov 10, 2025 | 4.06 | 4.22 | 4.00 | 4.01 | 4.01 | -1.72% | 45,910 |
| Nov 7, 2025 | 4.04 | 4.18 | 4.04 | 4.08 | 4.08 | 0.25% | 15,515 |
| Nov 6, 2025 | 4.09 | 4.21 | 4.06 | 4.07 | 4.07 | -1.93% | 20,583 |
| Nov 5, 2025 | 4.19 | 4.35 | 4.07 | 4.15 | 4.15 | 0.48% | 57,664 |
| Nov 4, 2025 | 4.20 | 4.35 | 4.13 | 4.13 | 4.13 | -2.13% | 10,721 |
| Nov 3, 2025 | 4.21 | 4.29 | 4.21 | 4.22 | 4.22 | -1.86% | 14,503 |
| Oct 31, 2025 | 4.13 | 4.36 | 3.95 | 4.30 | 4.30 | 6.97% | 69,596 |
| Oct 30, 2025 | 4.11 | 4.22 | 4.01 | 4.02 | 4.02 | -3.60% | 9,469 |
| Oct 29, 2025 | 4.17 | 4.32 | 4.11 | 4.17 | 4.17 | 0.48% | 61,613 |
| Oct 28, 2025 | 3.98 | 4.19 | 3.98 | 4.15 | 4.15 | 5.60% | 23,751 |
| Oct 27, 2025 | 4.10 | 4.19 | 3.93 | 3.93 | 3.93 | -4.61% | 39,851 |
| Oct 24, 2025 | 4.10 | 4.14 | 4.04 | 4.12 | 4.12 | 0.98% | 21,122 |
| Oct 23, 2025 | 4.07 | 4.25 | 4.07 | 4.08 | 4.08 | - | 22,217 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.05 | 4.08 | 4.08 | -1.21% | 25,929 |
| Oct 21, 2025 | 4.11 | 4.30 | 4.11 | 4.13 | 4.13 | -0.96% | 14,915 |