Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
5.14
-0.11 (-2.10%)
At close: Sep 25, 2026, 4:00 PM EDT
5.05
-0.09 (-1.75%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Airgain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.25 | 5.30 | 5.14 | 5.14 | 5.14 | -2.10% | 28,230 |
| Sep 24, 2026 | 5.30 | 5.47 | 5.21 | 5.25 | 5.25 | 0.19% | 15,792 |
| 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% | 77,078 |
| 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% | 28,738 |
| Sep 16, 2026 | 5.28 | 5.49 | 5.19 | 5.33 | 5.33 | 1.91% | 33,685 |
| 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% | 29,104 |
| Sep 11, 2026 | 5.39 | 5.49 | 5.28 | 5.39 | 5.39 | 0.37% | 59,337 |
| 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 |
| Aug 27, 2026 | 5.35 | 5.40 | 5.25 | 5.26 | 5.26 | -1.68% | 43,125 |
| 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% | 57,738 |
| Aug 21, 2026 | 5.34 | 5.59 | 5.32 | 5.38 | 5.38 | 0.94% | 79,707 |
| 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% | 47,308 |
| Aug 18, 2026 | 5.35 | 5.47 | 5.20 | 5.41 | 5.41 | - | 55,645 |
| Aug 17, 2026 | 5.50 | 5.60 | 5.39 | 5.41 | 5.41 | -1.81% | 72,137 |
| Aug 14, 2026 | 5.21 | 5.55 | 5.18 | 5.51 | 5.51 | 6.58% | 67,304 |
| Aug 13, 2026 | 5.30 | 5.43 | 5.17 | 5.17 | 5.17 | -2.27% | 56,800 |
| 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% | 99,222 |
| Aug 7, 2026 | 5.70 | 5.80 | 5.52 | 5.53 | 5.53 | -2.98% | 79,738 |
| Aug 6, 2026 | 5.80 | 5.84 | 5.43 | 5.70 | 5.70 | -0.35% | 99,996 |
| Aug 5, 2026 | 5.84 | 5.99 | 5.63 | 5.72 | 5.72 | -0.52% | 69,584 |
| Aug 4, 2026 | 5.74 | 5.87 | 5.72 | 5.75 | 5.75 | 1.05% | 65,721 |
| Aug 3, 2026 | 5.74 | 5.96 | 5.69 | 5.69 | 5.69 | -1.73% | 57,143 |
| 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% | 94,085 |
| 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% | 132,042 |
| Jul 24, 2026 | 6.06 | 6.07 | 5.85 | 5.86 | 5.86 | -3.46% | 54,002 |
| Jul 23, 2026 | 5.93 | 6.11 | 5.91 | 6.07 | 6.07 | 2.36% | 99,635 |
| 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% | 53,652 |
| Jul 20, 2026 | 5.99 | 6.34 | 5.86 | 5.94 | 5.94 | -0.92% | 121,930 |
| Jul 17, 2026 | 6.01 | 6.30 | 5.96 | 5.99 | 5.99 | -1.64% | 135,355 |