Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.110
-0.060 (-1.44%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.46 | 4.62 | 4.23 | 4.26 | 4.26 | -4.70% | 58,003 |
| Aug 20, 2025 | 4.44 | 4.55 | 4.38 | 4.47 | 4.47 | -1.11% | 26,001 |
| Aug 19, 2025 | 4.47 | 4.57 | 4.43 | 4.52 | 4.52 | -0.22% | 6,906 |
| Aug 18, 2025 | 4.35 | 4.73 | 4.35 | 4.53 | 4.53 | 0.67% | 43,203 |
| Aug 15, 2025 | 4.67 | 4.76 | 4.40 | 4.50 | 4.50 | -3.43% | 105,178 |
| Aug 14, 2025 | 4.55 | 4.75 | 4.55 | 4.66 | 4.66 | 2.42% | 12,548 |
| Aug 13, 2025 | 4.57 | 4.75 | 4.52 | 4.55 | 4.55 | 0.89% | 9,744 |
| Aug 12, 2025 | 4.41 | 4.62 | 4.40 | 4.51 | 4.51 | - | 13,563 |
| Aug 11, 2025 | 4.51 | 4.63 | 4.51 | 4.51 | 4.51 | 2.04% | 9,229 |
| Aug 8, 2025 | 4.35 | 4.42 | 4.20 | 4.42 | 4.42 | 2.08% | 25,524 |
| Aug 7, 2025 | 4.50 | 4.84 | 4.33 | 4.33 | 4.33 | - | 21,421 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.27 | 4.33 | 4.33 | -4.20% | 18,670 |
| Aug 5, 2025 | 4.50 | 4.75 | 4.50 | 4.52 | 4.52 | 2.03% | 11,475 |
| Aug 4, 2025 | 4.40 | 4.82 | 4.30 | 4.43 | 4.43 | 0.45% | 25,018 |
| Aug 1, 2025 | 4.40 | 4.55 | 4.30 | 4.41 | 4.41 | -1.12% | 8,344 |
| Jul 31, 2025 | 4.65 | 4.98 | 4.46 | 4.46 | 4.46 | -5.31% | 18,765 |
| Jul 30, 2025 | 4.60 | 5.00 | 4.60 | 4.71 | 4.71 | 3.06% | 10,295 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.50 | 4.57 | 4.57 | -4.79% | 13,434 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.77 | 4.80 | 4.80 | -4.76% | 30,689 |
| Jul 25, 2025 | 4.92 | 5.08 | 4.71 | 5.04 | 5.04 | 2.65% | 30,804 |
| Jul 24, 2025 | 5.45 | 5.45 | 4.83 | 4.91 | 4.91 | -5.94% | 22,958 |
| Jul 23, 2025 | 5.40 | 5.49 | 5.06 | 5.22 | 5.22 | -3.51% | 32,988 |
| Jul 22, 2025 | 4.90 | 5.71 | 4.80 | 5.41 | 5.41 | 8.85% | 51,154 |
| Jul 21, 2025 | 5.34 | 5.34 | 4.75 | 4.97 | 4.97 | 3.54% | 74,262 |
| Jul 18, 2025 | 4.37 | 5.85 | 4.37 | 4.80 | 4.80 | 11.63% | 417,200 |