Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.020
-0.030 (-0.74%)
Jun 6, 2025, 4:00 PM - Market closed
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 3.88 | 4.03 | 3.75 | 4.03 | 4.03 | 3.87% | 20,487 |
| May 1, 2025 | 3.80 | 3.98 | 3.75 | 3.88 | 3.88 | 3.47% | 5,914 |
| Apr 30, 2025 | 4.11 | 4.11 | 3.75 | 3.75 | 3.75 | -6.72% | 17,132 |
| Apr 29, 2025 | 3.85 | 4.11 | 3.84 | 4.02 | 4.02 | 0.75% | 9,752 |
| Apr 28, 2025 | 4.14 | 4.14 | 3.86 | 3.99 | 3.99 | -3.86% | 14,820 |
| Apr 25, 2025 | 3.87 | 4.15 | 3.70 | 4.15 | 4.15 | 4.53% | 51,602 |
| Apr 24, 2025 | 3.85 | 4.02 | 3.83 | 3.97 | 3.97 | 2.06% | 16,575 |
| Apr 23, 2025 | 3.97 | 4.24 | 3.84 | 3.89 | 3.89 | 1.83% | 10,804 |
| Apr 22, 2025 | 3.56 | 4.10 | 3.56 | 3.82 | 3.82 | 6.41% | 35,009 |
| Apr 21, 2025 | 3.58 | 3.75 | 3.51 | 3.59 | 3.59 | - | 15,691 |
| Apr 17, 2025 | 3.65 | 3.97 | 3.50 | 3.59 | 3.59 | 1.13% | 13,265 |
| Apr 16, 2025 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | -6.33% | 12,357 |
| Apr 15, 2025 | 3.63 | 3.79 | 3.53 | 3.79 | 3.79 | 6.16% | 15,918 |
| Apr 14, 2025 | 3.53 | 3.89 | 3.53 | 3.57 | 3.57 | 4.69% | 14,128 |
| Apr 11, 2025 | 3.87 | 4.10 | 3.40 | 3.41 | 3.41 | -9.55% | 35,761 |
| Apr 10, 2025 | 3.66 | 4.07 | 3.66 | 3.77 | 3.77 | 2.72% | 27,960 |
| Apr 9, 2025 | 3.44 | 3.67 | 3.44 | 3.67 | 3.67 | 8.26% | 25,831 |
| Apr 8, 2025 | 3.68 | 3.76 | 3.39 | 3.39 | 3.39 | -3.14% | 17,694 |
| Apr 7, 2025 | 3.21 | 3.65 | 3.21 | 3.50 | 3.50 | 4.17% | 19,427 |
| Apr 4, 2025 | 3.26 | 3.54 | 3.17 | 3.36 | 3.36 | -2.33% | 58,239 |
| Apr 3, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | 3.44 | -5.75% | 21,825 |
| Apr 2, 2025 | 3.42 | 3.72 | 3.35 | 3.65 | 3.65 | 3.99% | 21,319 |
| Apr 1, 2025 | 3.36 | 3.70 | 3.36 | 3.51 | 3.51 | 4.15% | 9,792 |
| Mar 31, 2025 | 3.75 | 3.75 | 3.37 | 3.37 | 3.37 | -12.47% | 26,556 |
| Mar 28, 2025 | 3.94 | 3.99 | 3.85 | 3.85 | 3.85 | -2.78% | 14,991 |
| Mar 27, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -2.22% | 4,287 |