Skip to main content
Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
6.53
-0.29 (-4.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Airgain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.907.116.536.536.53-4.25%11,398
Feb 20, 20257.007.126.826.826.82-2.57%19,033
Feb 19, 20257.177.247.007.007.00-3.58%12,391
Feb 18, 20257.187.407.157.267.261.54%10,367
Feb 14, 20257.237.256.997.157.15-0.42%27,225
Feb 13, 20257.147.186.997.187.181.70%6,258
Feb 12, 20257.007.236.997.067.06-0.42%8,973
Feb 11, 20257.017.146.897.097.09-0.28%27,049
Feb 10, 20257.067.286.857.117.112.89%28,771
Feb 7, 20257.397.396.876.916.91-5.99%5,631
Feb 6, 20257.117.357.007.357.355.00%13,723
Feb 5, 20256.857.066.817.007.001.45%9,659
Feb 4, 20256.627.016.506.906.904.23%27,216
Feb 3, 20256.666.866.486.626.62-3.64%39,279
Jan 31, 20256.997.156.776.876.87-1.86%21,035
Jan 30, 20256.987.506.857.007.001.89%39,744
Jan 29, 20257.227.596.856.876.87-5.24%128,960
Jan 28, 20257.347.347.027.257.25-0.68%13,913
Jan 27, 20257.557.977.137.307.30-9.09%33,045
Jan 24, 20258.468.468.018.038.03-5.19%14,814
Jan 23, 20258.288.478.278.478.470.59%8,606
Jan 22, 20257.958.427.758.428.425.91%32,844
Jan 21, 20257.517.997.447.957.956.00%32,668
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