Skip to main content
Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
7.95
+0.45 (6.00%)
Jan 21, 2025, 4:00 PM EST - Market closed

Airgain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20257.517.997.447.957.956.00%32,338
Jan 17, 20257.277.507.217.507.504.17%21,900
Jan 16, 20257.047.477.027.207.202.27%29,763
Jan 15, 20256.367.226.357.047.0411.92%53,483
Jan 14, 20256.006.305.996.296.294.83%63,024
Jan 13, 20256.396.625.906.006.00-7.12%48,834
Jan 10, 20256.336.526.326.466.460.94%16,823
Jan 8, 20256.626.746.266.406.40-3.18%38,376
Jan 7, 20256.666.806.276.616.61-2.22%48,320
Jan 6, 20257.037.036.706.766.76-3.43%25,124
Jan 3, 20256.787.026.747.007.002.64%17,724
Jan 2, 20257.237.236.666.826.82-3.40%17,624
Dec 31, 20247.197.306.767.067.06-2.89%34,477
Dec 30, 20247.227.606.947.277.271.54%50,043
Dec 27, 20247.457.616.957.167.16-5.29%32,450
Dec 26, 20246.967.676.967.567.567.23%19,761
Dec 24, 20247.067.147.007.057.05-1.12%13,434
Dec 23, 20246.967.176.887.137.132.00%26,807
Dec 20, 20246.857.036.756.996.991.45%80,996
Dec 19, 20247.267.386.836.896.89-4.83%42,498
Dec 18, 20247.607.857.007.247.24-3.60%39,774
Dec 17, 20247.847.907.377.517.51-6.24%67,279
Dec 16, 20248.258.257.918.018.01-1.60%25,537
Dec 13, 20248.298.507.888.148.14-1.81%33,731
Dec 12, 20248.458.538.258.298.29-2.01%27,698
Dec 11, 20248.698.738.308.468.46-2.08%14,563
Dec 10, 20248.808.838.508.648.64-1.93%30,382
Dec 9, 20249.009.038.558.818.81-1.89%23,750
Dec 6, 20248.799.058.678.988.982.16%32,013
Dec 5, 20248.839.128.718.798.79-0.79%43,213
Dec 4, 20248.869.108.868.868.86-0.34%29,876
Dec 3, 20249.009.058.808.898.89-1.22%40,784
Dec 2, 20248.949.158.819.009.001.47%85,008
Nov 29, 20248.909.008.878.878.870.91%11,229
Nov 27, 20248.889.128.788.798.79-2.22%23,340
Nov 26, 20248.969.008.778.998.990.56%22,891
Nov 25, 20249.199.358.948.948.94-0.11%36,779
Nov 22, 20248.679.158.678.958.954.31%69,935
Nov 21, 20248.528.788.248.588.581.06%34,415
Nov 20, 20248.988.988.378.498.49-5.67%33,947
Nov 19, 20249.009.118.839.009.00-0.33%27,369
Nov 18, 20249.429.428.829.039.03-3.42%86,464
Nov 15, 20249.459.659.169.359.35-1.89%47,757
Nov 14, 20249.3510.009.329.539.531.93%22,213
Nov 13, 20249.869.939.129.359.35-9.14%58,286
Nov 12, 202410.1010.3410.0610.2910.293.31%81,249
Nov 11, 20249.7410.199.719.969.963.86%57,946
Nov 8, 20249.389.729.259.599.592.35%23,254
Nov 7, 20249.639.639.359.379.37-2.29%14,836
Nov 6, 20249.369.709.169.599.594.35%37,896
Nov 5, 20249.159.358.859.199.19-0.11%35,978
Nov 4, 20249.199.348.959.209.20-0.43%26,227
Nov 1, 20249.369.449.129.249.24-0.32%12,006
Oct 31, 20249.419.469.009.279.27-2.42%22,106
Oct 30, 20249.379.579.309.509.500.32%18,189
Oct 29, 20249.699.749.369.479.47-2.07%25,337
Oct 28, 20249.369.759.209.679.674.77%41,976
Oct 25, 20249.159.368.859.239.231.32%62,106
Oct 24, 20248.789.118.789.119.113.52%27,464
Oct 23, 20249.009.088.808.808.80-2.55%17,482
Oct 22, 20248.839.138.839.039.032.27%29,128
Oct 21, 20249.529.578.838.838.83-6.95%44,126
Oct 18, 20249.229.589.109.499.493.83%49,884
Oct 17, 20249.089.218.929.149.140.77%63,415
Oct 16, 20249.009.208.759.079.071.11%33,913
Oct 15, 20249.309.358.728.978.97-2.71%84,908
Oct 14, 20249.379.609.229.229.22-0.75%17,836
Oct 11, 20248.839.418.779.299.296.05%17,516
Oct 10, 20249.429.558.758.768.76-6.71%26,880
Oct 9, 20249.399.649.329.399.39-0.32%61,677
Oct 8, 20249.269.689.039.429.422.28%100,921
Oct 7, 20249.009.448.999.219.211.77%58,292
Oct 4, 20248.759.188.699.059.054.50%76,043
Oct 3, 20248.478.758.388.668.662.97%52,159
Oct 2, 20247.928.507.928.418.415.92%61,826
Oct 1, 20247.457.997.417.947.945.31%47,553
Sep 30, 20247.637.657.467.547.54-1.69%14,927
Sep 27, 20247.747.807.527.677.670.26%29,474
Sep 26, 20247.757.797.367.657.650.20%35,852
Sep 25, 20247.677.787.377.647.64-0.84%23,891
Sep 24, 20247.277.857.277.707.705.34%26,360
Sep 23, 20247.147.467.147.317.311.53%30,032
Sep 20, 20247.197.347.117.207.200.56%64,763
Sep 19, 20247.237.307.127.167.160.14%51,574
Sep 18, 20247.197.257.157.157.150.56%49,692
Sep 17, 20247.207.267.057.117.11-1.25%94,364
Sep 16, 20247.297.407.167.207.20-2.04%48,976
Sep 13, 20247.377.467.337.357.35-0.27%15,881
Sep 12, 20247.527.577.307.377.370.55%8,905
Sep 11, 20246.817.606.817.337.33-2.01%46,241
Sep 10, 20247.647.657.307.487.48-0.53%18,912
Sep 9, 20247.377.617.377.527.52-28,876
Sep 6, 20247.617.657.417.527.52-0.40%39,474
Sep 5, 20247.477.807.477.557.55-36,061
Sep 4, 20247.417.607.417.557.550.53%20,070
Sep 3, 20247.577.627.367.517.51-2.21%18,850
Aug 30, 20247.487.857.487.687.684.49%27,651
Aug 29, 20247.407.667.357.357.351.38%31,672
Aug 28, 20247.507.657.117.257.25-3.07%27,149
Aug 27, 20247.627.667.487.487.48-2.22%14,355