Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
5.40
-0.07 (-1.28%)
At close: Feb 11, 2026, 4:00 PM EST
5.21
-0.19 (-3.52%)
After-hours: Feb 11, 2026, 7:59 PM EST
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.50 | 5.60 | 5.20 | 5.40 | 5.40 | -1.28% | 30,157 |
| Feb 10, 2026 | 4.99 | 5.49 | 4.95 | 5.47 | 5.47 | 10.28% | 57,363 |
| Feb 9, 2026 | 4.88 | 5.06 | 4.81 | 4.96 | 4.96 | 1.64% | 46,861 |
| Feb 6, 2026 | 4.76 | 4.99 | 4.66 | 4.88 | 4.88 | 4.27% | 49,917 |
| Feb 5, 2026 | 4.68 | 4.88 | 4.66 | 4.68 | 4.68 | - | 40,969 |
| Feb 4, 2026 | 4.82 | 4.85 | 4.66 | 4.68 | 4.68 | -1.89% | 24,595 |
| Feb 3, 2026 | 4.34 | 4.82 | 4.28 | 4.77 | 4.77 | 11.71% | 107,726 |
| Feb 2, 2026 | 4.21 | 4.30 | 4.21 | 4.27 | 4.27 | 1.18% | 20,458 |
| Jan 30, 2026 | 4.22 | 4.29 | 4.12 | 4.22 | 4.22 | -0.47% | 103,383 |
| Jan 29, 2026 | 4.42 | 4.42 | 4.20 | 4.24 | 4.24 | -3.64% | 37,474 |
| Jan 28, 2026 | 4.59 | 4.62 | 4.35 | 4.40 | 4.40 | -3.08% | 36,038 |
| Jan 27, 2026 | 4.54 | 4.66 | 4.46 | 4.54 | 4.54 | 0.67% | 30,328 |
| Jan 26, 2026 | 4.55 | 4.62 | 4.45 | 4.51 | 4.51 | -0.88% | 35,870 |
| Jan 23, 2026 | 4.42 | 4.60 | 4.35 | 4.55 | 4.55 | 3.17% | 34,014 |
| Jan 22, 2026 | 4.30 | 4.42 | 4.20 | 4.41 | 4.41 | 1.38% | 170,904 |
| Jan 21, 2026 | 4.13 | 4.64 | 4.01 | 4.35 | 4.35 | 6.88% | 90,828 |
| Jan 20, 2026 | 4.11 | 4.22 | 3.95 | 4.07 | 4.07 | -3.78% | 91,716 |
| Jan 16, 2026 | 4.14 | 4.45 | 4.14 | 4.23 | 4.23 | 2.67% | 50,902 |
| Jan 15, 2026 | 4.10 | 4.23 | 4.00 | 4.12 | 4.12 | 1.73% | 39,741 |
| Jan 14, 2026 | 3.99 | 4.10 | 3.88 | 4.05 | 4.05 | 1.50% | 75,645 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 99,894 |
| Jan 12, 2026 | 4.05 | 4.11 | 4.00 | 4.00 | 4.00 | -0.74% | 6,282 |
| Jan 9, 2026 | 4.05 | 4.10 | 4.00 | 4.03 | 4.03 | -0.37% | 9,616 |
| Jan 8, 2026 | 4.02 | 4.07 | 3.99 | 4.05 | 4.05 | 0.62% | 16,335 |
| Jan 7, 2026 | 4.03 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 20,722 |
| Jan 6, 2026 | 4.11 | 4.21 | 4.01 | 4.08 | 4.08 | 0.25% | 11,928 |
| Jan 5, 2026 | 4.03 | 4.12 | 4.00 | 4.07 | 4.07 | -0.25% | 12,937 |
| Jan 2, 2026 | 4.07 | 4.12 | 3.94 | 4.08 | 4.08 | 0.49% | 16,166 |
| 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 |