Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.340
+0.320 (7.96%)
Oct 31, 2025, 4:00 PM EST - Market closed
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.13 | 4.36 | 3.95 | 4.30 | 4.30 | 6.97% | 69,596 |
| Oct 30, 2025 | 4.11 | 4.22 | 4.01 | 4.02 | 4.02 | -3.60% | 9,469 |
| Oct 29, 2025 | 4.17 | 4.32 | 4.11 | 4.17 | 4.17 | 0.48% | 61,613 |
| Oct 28, 2025 | 3.98 | 4.19 | 3.98 | 4.15 | 4.15 | 5.60% | 23,751 |
| Oct 27, 2025 | 4.10 | 4.19 | 3.93 | 3.93 | 3.93 | -4.61% | 39,851 |
| Oct 24, 2025 | 4.10 | 4.14 | 4.04 | 4.12 | 4.12 | 0.98% | 21,122 |
| Oct 23, 2025 | 4.07 | 4.25 | 4.07 | 4.08 | 4.08 | - | 22,217 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.05 | 4.08 | 4.08 | -1.21% | 25,929 |
| Oct 21, 2025 | 4.11 | 4.30 | 4.11 | 4.13 | 4.13 | -0.96% | 14,915 |
| Oct 20, 2025 | 4.16 | 4.22 | 4.07 | 4.17 | 4.17 | 2.21% | 30,265 |
| Oct 17, 2025 | 4.09 | 4.14 | 4.08 | 4.08 | 4.08 | -1.21% | 13,211 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.05 | 4.13 | 4.13 | - | 22,581 |
| Oct 15, 2025 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | 0.49% | 17,523 |
| Oct 14, 2025 | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | 0.24% | 8,767 |
| Oct 13, 2025 | 4.27 | 4.27 | 3.98 | 4.10 | 4.10 | -1.91% | 29,988 |
| Oct 10, 2025 | 4.21 | 4.33 | 4.15 | 4.18 | 4.18 | -0.48% | 80,827 |
| Oct 9, 2025 | 4.15 | 4.26 | 4.10 | 4.20 | 4.20 | -0.24% | 29,562 |
| Oct 8, 2025 | 4.07 | 4.30 | 4.07 | 4.21 | 4.21 | 3.69% | 45,773 |
| Oct 7, 2025 | 4.21 | 4.39 | 4.06 | 4.06 | 4.06 | -2.64% | 40,156 |
| Oct 6, 2025 | 4.23 | 4.38 | 4.15 | 4.17 | 4.17 | - | 97,950 |
| Oct 3, 2025 | 4.19 | 4.27 | 4.10 | 4.17 | 4.17 | 0.24% | 84,976 |
| Oct 2, 2025 | 4.27 | 4.35 | 4.16 | 4.16 | 4.16 | -1.42% | 15,998 |
| Oct 1, 2025 | 4.27 | 4.30 | 4.22 | 4.22 | 4.22 | -2.76% | 43,110 |
| Sep 30, 2025 | 4.19 | 4.34 | 4.14 | 4.34 | 4.34 | 4.33% | 32,400 |
| Sep 29, 2025 | 4.16 | 4.23 | 4.12 | 4.16 | 4.16 | 1.22% | 17,880 |
| Sep 26, 2025 | 4.14 | 4.19 | 4.07 | 4.11 | 4.11 | -1.44% | 16,349 |
| Sep 25, 2025 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | - | 9,298 |
| Sep 24, 2025 | 4.27 | 4.33 | 4.14 | 4.17 | 4.17 | -2.34% | 23,502 |
| Sep 23, 2025 | 4.30 | 4.33 | 4.20 | 4.27 | 4.27 | -3.83% | 31,608 |
| Sep 22, 2025 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | 3.26% | 16,200 |
| Sep 19, 2025 | 4.44 | 4.44 | 4.25 | 4.30 | 4.30 | -2.27% | 48,170 |
| Sep 18, 2025 | 4.31 | 4.42 | 4.25 | 4.40 | 4.40 | 2.80% | 65,400 |
| Sep 17, 2025 | 4.27 | 4.36 | 4.25 | 4.28 | 4.28 | -0.93% | 10,420 |
| Sep 16, 2025 | 4.32 | 4.39 | 4.15 | 4.32 | 4.32 | 0.23% | 31,522 |
| Sep 15, 2025 | 4.18 | 4.31 | 4.03 | 4.31 | 4.31 | 4.87% | 174,979 |
| Sep 12, 2025 | 4.15 | 4.22 | 4.11 | 4.11 | 4.11 | -0.96% | 18,931 |
| Sep 11, 2025 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | -0.36% | 17,059 |
| Sep 10, 2025 | 4.24 | 4.40 | 4.15 | 4.17 | 4.17 | -1.19% | 18,135 |
| Sep 9, 2025 | 4.31 | 4.31 | 4.18 | 4.22 | 4.22 | -2.20% | 17,052 |
| Sep 8, 2025 | 4.38 | 4.49 | 4.31 | 4.31 | 4.31 | -1.37% | 20,876 |
| Sep 5, 2025 | 4.32 | 4.50 | 4.32 | 4.37 | 4.37 | 2.82% | 11,550 |
| Sep 4, 2025 | 4.17 | 4.29 | 4.10 | 4.25 | 4.25 | 0.71% | 18,249 |
| Sep 3, 2025 | 4.15 | 4.43 | 4.11 | 4.22 | 4.22 | 1.69% | 14,619 |
| Sep 2, 2025 | 4.18 | 4.35 | 4.06 | 4.15 | 4.15 | -2.12% | 25,319 |
| Aug 29, 2025 | 4.28 | 4.30 | 4.14 | 4.24 | 4.24 | -0.70% | 17,401 |
| Aug 28, 2025 | 4.22 | 4.35 | 4.18 | 4.27 | 4.27 | 2.15% | 18,388 |
| Aug 27, 2025 | 4.41 | 4.41 | 4.12 | 4.18 | 4.18 | -3.91% | 31,212 |
| Aug 26, 2025 | 4.27 | 4.43 | 4.27 | 4.35 | 4.35 | 0.81% | 8,919 |
| Aug 25, 2025 | 4.34 | 4.50 | 4.25 | 4.32 | 4.32 | -0.35% | 45,116 |
| Aug 22, 2025 | 4.29 | 4.49 | 4.26 | 4.33 | 4.33 | 1.64% | 12,265 |