Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.260
+0.070 (1.67%)
At close: Jul 16, 2025, 4:00 PM
4.180
-0.080 (-1.88%)
After-hours: Jul 16, 2025, 6:30 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 4.21 | 4.39 | 4.20 | 4.26 | 4.26 | 1.67% | 7,212 |
| Jul 15, 2025 | 4.31 | 4.38 | 4.19 | 4.19 | 4.19 | -1.41% | 5,199 |
| Jul 14, 2025 | 4.24 | 4.43 | 4.23 | 4.25 | 4.25 | -0.23% | 4,643 |
| Jul 11, 2025 | 4.22 | 4.40 | 4.17 | 4.26 | 4.26 | 0.47% | 9,151 |
| Jul 10, 2025 | 4.36 | 4.43 | 4.20 | 4.24 | 4.24 | -0.47% | 8,982 |
| Jul 9, 2025 | 4.41 | 4.45 | 4.16 | 4.26 | 4.26 | -3.84% | 19,167 |
| Jul 8, 2025 | 4.35 | 4.46 | 4.35 | 4.43 | 4.43 | 2.78% | 26,447 |
| Jul 7, 2025 | 4.21 | 4.44 | 4.21 | 4.31 | 4.31 | 2.38% | 11,970 |
| Jul 3, 2025 | 4.08 | 4.25 | 4.08 | 4.21 | 4.21 | 2.18% | 14,670 |
| Jul 2, 2025 | 4.10 | 4.15 | 3.98 | 4.12 | 4.12 | -0.48% | 44,716 |
| Jul 1, 2025 | 4.23 | 4.23 | 4.07 | 4.14 | 4.14 | -0.96% | 12,212 |
| Jun 30, 2025 | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | - | 17,425 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.14 | 4.18 | 4.18 | -1.88% | 9,698 |
| Jun 26, 2025 | 4.30 | 4.40 | 4.23 | 4.26 | 4.26 | -0.93% | 17,487 |
| Jun 25, 2025 | 4.29 | 4.40 | 4.25 | 4.30 | 4.30 | -1.60% | 11,998 |
| Jun 24, 2025 | 4.20 | 4.38 | 4.17 | 4.37 | 4.37 | 8.17% | 16,261 |
| Jun 23, 2025 | 3.98 | 4.20 | 3.98 | 4.04 | 4.04 | 1.51% | 10,362 |
| Jun 20, 2025 | 4.06 | 4.15 | 3.98 | 3.98 | 3.98 | -0.50% | 50,073 |
| Jun 18, 2025 | 4.02 | 4.19 | 4.00 | 4.00 | 4.00 | - | 12,360 |
| Jun 17, 2025 | 4.00 | 4.13 | 4.00 | 4.00 | 4.00 | -0.25% | 6,178 |
| Jun 16, 2025 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | -2.20% | 8,362 |
| Jun 13, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | - | 15,443 |
| Jun 12, 2025 | 4.39 | 4.39 | 4.05 | 4.10 | 4.10 | -0.73% | 3,855 |
| Jun 11, 2025 | 4.08 | 4.24 | 4.06 | 4.13 | 4.13 | 0.24% | 1,653 |
| Jun 10, 2025 | 4.13 | 4.19 | 4.01 | 4.12 | 4.12 | -1.44% | 2,152 |
| Jun 9, 2025 | 4.05 | 4.23 | 4.01 | 4.18 | 4.18 | 3.98% | 11,550 |
| Jun 6, 2025 | 3.99 | 4.20 | 3.99 | 4.02 | 4.02 | -0.74% | 7,949 |
| Jun 5, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.50% | 2,250 |
| Jun 4, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | 0.25% | 6,343 |
| Jun 3, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | - | 13,848 |
| Jun 2, 2025 | 3.98 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 9,110 |
| May 30, 2025 | 3.86 | 4.04 | 3.85 | 4.00 | 4.00 | -1.72% | 13,892 |
| May 29, 2025 | 4.09 | 4.35 | 4.02 | 4.07 | 4.07 | 1.75% | 8,546 |
| May 28, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -2.68% | 3,918 |
| May 27, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -0.72% | 14,344 |
| May 23, 2025 | 3.91 | 4.17 | 3.91 | 4.14 | 4.14 | 2.73% | 8,821 |
| May 22, 2025 | 4.13 | 4.16 | 4.02 | 4.03 | 4.03 | 0.50% | 15,167 |
| May 21, 2025 | 3.97 | 4.08 | 3.97 | 4.01 | 4.01 | -0.99% | 6,989 |
| May 20, 2025 | 4.10 | 4.17 | 4.01 | 4.05 | 4.05 | -1.70% | 5,179 |
| May 19, 2025 | 4.14 | 4.23 | 4.01 | 4.12 | 4.12 | -1.67% | 15,093 |
| May 16, 2025 | 4.00 | 4.24 | 3.98 | 4.19 | 4.19 | 5.28% | 15,872 |
| May 15, 2025 | 4.01 | 4.09 | 3.90 | 3.98 | 3.98 | -1.24% | 24,205 |
| May 14, 2025 | 4.08 | 4.17 | 3.90 | 4.03 | 4.03 | -2.42% | 13,134 |
| May 13, 2025 | 3.90 | 4.21 | 3.83 | 4.13 | 4.13 | 8.12% | 12,124 |
| May 12, 2025 | 3.91 | 4.05 | 3.81 | 3.82 | 3.82 | -4.02% | 14,079 |
| May 9, 2025 | 4.03 | 4.09 | 3.85 | 3.98 | 3.98 | -1.97% | 7,189 |
| May 8, 2025 | 4.06 | 4.06 | 3.85 | 4.06 | 4.06 | 0.12% | 11,941 |
| May 7, 2025 | 4.05 | 4.11 | 4.00 | 4.06 | 4.06 | 1.37% | 6,619 |
| May 6, 2025 | 4.02 | 4.11 | 4.00 | 4.00 | 4.00 | -4.53% | 4,965 |
| May 5, 2025 | 3.96 | 4.24 | 3.91 | 4.19 | 4.19 | 3.97% | 11,922 |