Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
3.850
-0.110 (-2.78%)
At close: Mar 28, 2025, 4:00 PM
3.750
-0.100 (-2.60%)
After-hours: Mar 28, 2025, 5:05 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.94 | 3.99 | 3.85 | 3.85 | 3.85 | -2.78% | 14,991 |
| Mar 27, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -2.22% | 4,287 |
| Mar 26, 2025 | 3.99 | 4.05 | 3.88 | 4.05 | 4.05 | 1.25% | 17,745 |
| Mar 25, 2025 | 4.02 | 4.14 | 4.00 | 4.00 | 4.00 | -1.48% | 4,722 |
| Mar 24, 2025 | 3.94 | 4.16 | 3.85 | 4.06 | 4.06 | 1.75% | 57,816 |
| Mar 21, 2025 | 4.07 | 4.07 | 3.88 | 3.99 | 3.99 | -3.86% | 22,995 |
| Mar 20, 2025 | 4.21 | 4.29 | 4.01 | 4.15 | 4.15 | -4.60% | 42,628 |
| Mar 19, 2025 | 4.29 | 4.45 | 4.05 | 4.35 | 4.35 | 2.35% | 14,840 |
| Mar 18, 2025 | 4.12 | 4.30 | 3.87 | 4.25 | 4.25 | -0.93% | 85,385 |
| Mar 17, 2025 | 4.38 | 4.46 | 4.01 | 4.29 | 4.29 | -1.61% | 58,941 |
| Mar 14, 2025 | 4.46 | 4.61 | 4.35 | 4.36 | 4.36 | -3.54% | 40,330 |
| Mar 13, 2025 | 4.88 | 4.88 | 4.49 | 4.52 | 4.52 | -7.57% | 11,568 |
| Mar 12, 2025 | 4.90 | 5.24 | 4.88 | 4.89 | 4.89 | 3.38% | 9,241 |
| Mar 11, 2025 | 4.39 | 4.87 | 4.36 | 4.73 | 4.73 | 8.74% | 21,692 |
| Mar 10, 2025 | 4.80 | 4.92 | 4.35 | 4.35 | 4.35 | -9.38% | 38,697 |
| Mar 7, 2025 | 5.01 | 5.09 | 4.80 | 4.80 | 4.80 | -6.07% | 41,529 |
| Mar 6, 2025 | 5.45 | 5.45 | 5.05 | 5.11 | 5.11 | -5.55% | 9,872 |
| Mar 5, 2025 | 5.55 | 5.65 | 5.39 | 5.41 | 5.41 | -2.52% | 10,699 |
| Mar 4, 2025 | 5.17 | 5.62 | 5.17 | 5.55 | 5.55 | 10.34% | 62,630 |
| Mar 3, 2025 | 5.76 | 5.91 | 5.03 | 5.03 | 5.03 | -13.28% | 12,981 |
| Feb 28, 2025 | 5.58 | 5.80 | 5.19 | 5.80 | 5.80 | -5.54% | 37,487 |
| Feb 27, 2025 | 6.35 | 6.67 | 6.14 | 6.14 | 6.14 | -7.25% | 24,545 |
| Feb 26, 2025 | 6.68 | 6.74 | 6.32 | 6.62 | 6.62 | 0.30% | 29,509 |
| Feb 25, 2025 | 6.54 | 6.75 | 6.51 | 6.60 | 6.60 | 1.23% | 20,110 |
| Feb 24, 2025 | 6.59 | 7.07 | 6.51 | 6.52 | 6.52 | -0.15% | 15,444 |
| Feb 21, 2025 | 6.90 | 7.11 | 6.53 | 6.53 | 6.53 | -4.25% | 11,648 |
| Feb 20, 2025 | 7.00 | 7.12 | 6.82 | 6.82 | 6.82 | -2.57% | 19,033 |
| Feb 19, 2025 | 7.17 | 7.24 | 7.00 | 7.00 | 7.00 | -3.58% | 12,391 |
| Feb 18, 2025 | 7.18 | 7.40 | 7.15 | 7.26 | 7.26 | 1.54% | 10,367 |
| Feb 14, 2025 | 7.23 | 7.25 | 6.99 | 7.15 | 7.15 | -0.42% | 27,225 |
| Feb 13, 2025 | 7.14 | 7.18 | 6.99 | 7.18 | 7.18 | 1.70% | 6,258 |
| Feb 12, 2025 | 7.00 | 7.23 | 6.99 | 7.06 | 7.06 | -0.42% | 8,973 |
| Feb 11, 2025 | 7.01 | 7.14 | 6.89 | 7.09 | 7.09 | -0.28% | 27,049 |
| Feb 10, 2025 | 7.06 | 7.28 | 6.85 | 7.11 | 7.11 | 2.89% | 28,771 |
| Feb 7, 2025 | 7.39 | 7.39 | 6.87 | 6.91 | 6.91 | -5.99% | 5,631 |
| Feb 6, 2025 | 7.11 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 13,723 |
| Feb 5, 2025 | 6.85 | 7.06 | 6.81 | 7.00 | 7.00 | 1.45% | 9,659 |
| Feb 4, 2025 | 6.62 | 7.01 | 6.50 | 6.90 | 6.90 | 4.23% | 27,216 |
| Feb 3, 2025 | 6.66 | 6.86 | 6.48 | 6.62 | 6.62 | -3.64% | 39,279 |
| Jan 31, 2025 | 6.99 | 7.15 | 6.77 | 6.87 | 6.87 | -1.86% | 21,035 |
| Jan 30, 2025 | 6.98 | 7.50 | 6.85 | 7.00 | 7.00 | 1.89% | 39,744 |
| Jan 29, 2025 | 7.22 | 7.59 | 6.85 | 6.87 | 6.87 | -5.24% | 128,960 |
| Jan 28, 2025 | 7.34 | 7.34 | 7.02 | 7.25 | 7.25 | -0.68% | 13,913 |
| Jan 27, 2025 | 7.55 | 7.97 | 7.13 | 7.30 | 7.30 | -9.09% | 33,045 |
| Jan 24, 2025 | 8.46 | 8.46 | 8.01 | 8.03 | 8.03 | -5.19% | 14,814 |
| Jan 23, 2025 | 8.28 | 8.47 | 8.27 | 8.47 | 8.47 | 0.59% | 8,606 |
| Jan 22, 2025 | 7.95 | 8.42 | 7.75 | 8.42 | 8.42 | 5.91% | 32,844 |
| Jan 21, 2025 | 7.51 | 7.99 | 7.44 | 7.95 | 7.95 | 6.00% | 32,668 |
| Jan 17, 2025 | 7.27 | 7.50 | 7.21 | 7.50 | 7.50 | 4.17% | 21,900 |
| Jan 16, 2025 | 7.04 | 7.47 | 7.02 | 7.20 | 7.20 | 2.27% | 29,763 |