Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
5.25
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
5.28
+0.03 (0.57%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Airgain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | - | 49,120 |
| Sep 3, 2026 | 5.20 | 5.33 | 5.06 | 5.25 | 5.25 | 4.58% | 84,344 |
| Sep 2, 2026 | 5.09 | 5.17 | 5.02 | 5.02 | 5.02 | - | 22,390 |
| Sep 1, 2026 | 5.23 | 5.27 | 4.94 | 5.02 | 5.02 | -4.56% | 91,688 |
| Aug 31, 2026 | 5.16 | 5.40 | 5.01 | 5.26 | 5.26 | 1.94% | 125,247 |
| Aug 28, 2026 | 5.26 | 5.31 | 5.13 | 5.16 | 5.16 | -1.90% | 43,993 |
| Aug 27, 2026 | 5.35 | 5.40 | 5.25 | 5.26 | 5.26 | -1.68% | 43,120 |
| Aug 26, 2026 | 5.35 | 5.50 | 5.29 | 5.35 | 5.35 | 0.56% | 36,395 |
| Aug 25, 2026 | 5.32 | 5.36 | 5.18 | 5.32 | 5.32 | 1.92% | 54,138 |
| Aug 24, 2026 | 5.44 | 5.48 | 5.22 | 5.22 | 5.22 | -2.97% | 57,708 |
| Aug 21, 2026 | 5.34 | 5.59 | 5.32 | 5.38 | 5.38 | 0.94% | 79,505 |
| Aug 20, 2026 | 5.40 | 5.58 | 5.25 | 5.33 | 5.33 | -2.02% | 72,862 |
| Aug 19, 2026 | 5.43 | 5.55 | 5.30 | 5.44 | 5.44 | 0.55% | 46,971 |
| Aug 18, 2026 | 5.35 | 5.47 | 5.20 | 5.41 | 5.41 | - | 54,980 |
| Aug 17, 2026 | 5.50 | 5.60 | 5.39 | 5.41 | 5.41 | -1.81% | 71,782 |
| Aug 14, 2026 | 5.21 | 5.55 | 5.18 | 5.51 | 5.51 | 6.58% | 67,217 |
| Aug 13, 2026 | 5.30 | 5.43 | 5.17 | 5.17 | 5.17 | -2.27% | 56,795 |
| Aug 12, 2026 | 5.34 | 5.44 | 5.29 | 5.29 | 5.29 | -0.94% | 72,253 |
| Aug 11, 2026 | 5.44 | 5.54 | 5.30 | 5.34 | 5.34 | -2.38% | 68,005 |
| Aug 10, 2026 | 5.46 | 5.59 | 5.40 | 5.47 | 5.47 | -1.08% | 99,106 |
| Aug 7, 2026 | 5.70 | 5.80 | 5.52 | 5.53 | 5.53 | -2.98% | 78,935 |
| Aug 6, 2026 | 5.80 | 5.84 | 5.43 | 5.70 | 5.70 | -0.35% | 99,975 |
| Aug 5, 2026 | 5.84 | 5.99 | 5.63 | 5.72 | 5.72 | -0.52% | 68,718 |
| Aug 4, 2026 | 5.74 | 5.87 | 5.72 | 5.75 | 5.75 | 1.05% | 65,720 |
| Aug 3, 2026 | 5.74 | 5.96 | 5.69 | 5.69 | 5.69 | -1.73% | 57,133 |
| Jul 31, 2026 | 5.84 | 5.97 | 5.74 | 5.79 | 5.79 | 0.87% | 25,853 |
| Jul 30, 2026 | 5.62 | 5.83 | 5.62 | 5.74 | 5.74 | 2.32% | 91,114 |
| Jul 29, 2026 | 5.68 | 5.73 | 5.49 | 5.61 | 5.61 | -1.06% | 93,886 |
| Jul 28, 2026 | 5.75 | 5.88 | 5.67 | 5.67 | 5.67 | -1.22% | 49,301 |
| Jul 27, 2026 | 5.85 | 5.97 | 5.52 | 5.74 | 5.74 | -2.05% | 130,892 |
| Jul 24, 2026 | 6.06 | 6.07 | 5.85 | 5.86 | 5.86 | -3.46% | 54,001 |
| Jul 23, 2026 | 5.93 | 6.11 | 5.91 | 6.07 | 6.07 | 2.36% | 99,494 |
| Jul 22, 2026 | 5.93 | 6.06 | 5.88 | 5.93 | 5.93 | -0.17% | 79,995 |
| Jul 21, 2026 | 5.98 | 6.07 | 5.91 | 5.94 | 5.94 | 0.08% | 53,460 |
| Jul 20, 2026 | 5.99 | 6.34 | 5.86 | 5.94 | 5.94 | -0.92% | 121,866 |
| Jul 17, 2026 | 6.01 | 6.30 | 5.96 | 5.99 | 5.99 | -1.64% | 135,342 |
| Jul 16, 2026 | 6.12 | 6.31 | 6.00 | 6.09 | 6.09 | -0.49% | 86,888 |
| Jul 15, 2026 | 6.22 | 6.22 | 5.98 | 6.12 | 6.12 | -1.05% | 85,306 |
| Jul 14, 2026 | 5.93 | 6.22 | 5.92 | 6.19 | 6.19 | 4.30% | 65,853 |
| Jul 13, 2026 | 6.01 | 6.17 | 5.86 | 5.93 | 5.93 | -1.33% | 64,447 |
| Jul 10, 2026 | 5.86 | 6.24 | 5.82 | 6.01 | 6.01 | 2.21% | 95,750 |
| Jul 9, 2026 | 5.82 | 6.15 | 5.82 | 5.88 | 5.88 | 1.38% | 94,430 |
| Jul 8, 2026 | 5.89 | 6.01 | 5.79 | 5.80 | 5.80 | -2.36% | 48,470 |
| Jul 7, 2026 | 6.19 | 6.28 | 5.91 | 5.94 | 5.94 | -4.50% | 72,414 |
| Jul 6, 2026 | 6.22 | 6.41 | 6.07 | 6.22 | 6.22 | 0.48% | 37,058 |
| Jul 2, 2026 | 6.50 | 6.62 | 5.89 | 6.19 | 6.19 | -4.48% | 126,839 |
| Jul 1, 2026 | 6.30 | 6.67 | 6.10 | 6.48 | 6.48 | 2.86% | 43,446 |
| Jun 30, 2026 | 6.24 | 6.40 | 6.21 | 6.30 | 6.30 | 1.12% | 50,581 |
| Jun 29, 2026 | 6.23 | 6.40 | 6.15 | 6.23 | 6.23 | - | 60,992 |
| Jun 26, 2026 | 6.14 | 6.38 | 6.04 | 6.23 | 6.23 | 1.14% | 60,400 |