Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.040
+0.050 (1.25%)
At close: Nov 6, 2026, 4:00 PM EST
4.140
+0.100 (2.48%)
After-hours: Nov 6, 2026, 5:49 PM EST
Airgain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.01 | 4.11 | 3.91 | 4.04 | 4.04 | 1.25% | 48,712 |
| Nov 5, 2026 | 4.26 | 4.26 | 3.94 | 3.99 | 3.99 | -5.67% | 72,108 |
| Nov 4, 2026 | 4.26 | 4.29 | 4.10 | 4.23 | 4.23 | 0.48% | 56,567 |
| Nov 3, 2026 | 4.12 | 4.28 | 4.12 | 4.21 | 4.21 | 2.18% | 27,136 |
| Nov 2, 2026 | 4.19 | 4.24 | 4.07 | 4.12 | 4.12 | -1.55% | 27,860 |
| Oct 30, 2026 | 4.15 | 4.25 | 4.12 | 4.19 | 4.19 | 0.12% | 21,418 |
| Oct 29, 2026 | 4.09 | 4.28 | 4.09 | 4.18 | 4.18 | 0.48% | 71,090 |
| Oct 28, 2026 | 4.12 | 4.24 | 4.10 | 4.16 | 4.16 | 1.22% | 43,505 |
| Oct 27, 2026 | 4.01 | 4.15 | 4.00 | 4.11 | 4.11 | 1.99% | 55,168 |
| Oct 26, 2026 | 4.05 | 4.09 | 4.00 | 4.03 | 4.03 | -0.49% | 29,761 |
| Oct 23, 2026 | 4.01 | 4.16 | 3.99 | 4.05 | 4.05 | 0.75% | 21,006 |
| Oct 22, 2026 | 4.06 | 4.18 | 3.96 | 4.02 | 4.02 | -1.23% | 25,301 |
| Oct 21, 2026 | 4.02 | 4.17 | 3.98 | 4.07 | 4.07 | 1.75% | 32,069 |
| Oct 20, 2026 | 4.01 | 4.11 | 3.95 | 4.00 | 4.00 | - | 28,859 |
| Oct 19, 2026 | 4.07 | 4.11 | 3.99 | 4.00 | 4.00 | -1.23% | 31,527 |
| Oct 16, 2026 | 4.22 | 4.28 | 4.05 | 4.05 | 4.05 | -3.34% | 27,148 |
| Oct 15, 2026 | 4.06 | 4.23 | 3.91 | 4.19 | 4.19 | 3.46% | 110,028 |
| Oct 14, 2026 | 4.17 | 4.26 | 3.99 | 4.05 | 4.05 | -4.03% | 66,969 |
| Oct 13, 2026 | 4.11 | 4.22 | 4.07 | 4.22 | 4.22 | 3.94% | 59,670 |
| Oct 12, 2026 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | 0.50% | 29,204 |
| Oct 9, 2026 | 4.00 | 4.08 | 3.96 | 4.04 | 4.04 | 1.51% | 40,533 |
| Oct 8, 2026 | 4.10 | 4.23 | 3.94 | 3.98 | 3.98 | -3.40% | 89,207 |
| Oct 7, 2026 | 4.25 | 4.28 | 4.10 | 4.12 | 4.12 | -2.14% | 35,802 |
| Oct 6, 2026 | 4.22 | 4.36 | 4.10 | 4.21 | 4.21 | 0.24% | 40,734 |
| Oct 5, 2026 | 4.63 | 4.71 | 4.10 | 4.20 | 4.20 | -8.89% | 128,922 |
| Oct 2, 2026 | 4.26 | 4.68 | 4.21 | 4.61 | 4.61 | 8.47% | 103,274 |
| Oct 1, 2026 | 4.96 | 4.96 | 4.06 | 4.25 | 4.25 | -14.31% | 267,093 |
| Sep 30, 2026 | 5.20 | 5.21 | 4.80 | 4.96 | 4.96 | -4.62% | 130,246 |
| Sep 29, 2026 | 5.15 | 5.34 | 5.08 | 5.20 | 5.20 | 0.97% | 30,151 |
| Sep 28, 2026 | 5.10 | 5.33 | 5.10 | 5.15 | 5.15 | 0.19% | 20,746 |
| Sep 25, 2026 | 5.25 | 5.30 | 5.14 | 5.14 | 5.14 | -2.10% | 30,096 |
| Sep 24, 2026 | 5.30 | 5.47 | 5.21 | 5.25 | 5.25 | 0.19% | 15,797 |
| Sep 23, 2026 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | -1.69% | 15,935 |
| Sep 22, 2026 | 5.32 | 5.40 | 5.24 | 5.33 | 5.33 | -0.56% | 77,079 |
| Sep 21, 2026 | 5.41 | 5.45 | 5.24 | 5.36 | 5.36 | 0.19% | 60,968 |
| Sep 18, 2026 | 5.26 | 5.46 | 5.25 | 5.35 | 5.35 | 1.71% | 39,755 |
| Sep 17, 2026 | 5.51 | 5.63 | 5.26 | 5.26 | 5.26 | -1.31% | 28,739 |
| Sep 16, 2026 | 5.28 | 5.49 | 5.19 | 5.33 | 5.33 | 1.91% | 33,935 |
| Sep 15, 2026 | 5.29 | 5.52 | 5.18 | 5.23 | 5.23 | 0.77% | 15,235 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.19 | 5.19 | 5.19 | -3.71% | 29,129 |
| Sep 11, 2026 | 5.39 | 5.49 | 5.28 | 5.39 | 5.39 | 0.37% | 59,538 |
| Sep 10, 2026 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 1.70% | 28,436 |
| Sep 9, 2026 | 5.43 | 5.47 | 5.25 | 5.28 | 5.28 | -3.47% | 26,746 |
| Sep 8, 2026 | 5.21 | 5.64 | 5.21 | 5.47 | 5.47 | 4.19% | 49,061 |
| Sep 4, 2026 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | - | 49,158 |
| Sep 3, 2026 | 5.20 | 5.33 | 5.06 | 5.25 | 5.25 | 4.58% | 84,345 |
| Sep 2, 2026 | 5.09 | 5.17 | 5.02 | 5.02 | 5.02 | - | 25,875 |
| Sep 1, 2026 | 5.23 | 5.27 | 4.94 | 5.02 | 5.02 | -4.56% | 99,230 |
| Aug 31, 2026 | 5.16 | 5.40 | 5.01 | 5.26 | 5.26 | 1.94% | 125,248 |
| Aug 28, 2026 | 5.26 | 5.31 | 5.13 | 5.16 | 5.16 | -1.90% | 44,494 |