Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
7.15
+0.02 (0.28%)
May 6, 2026, 12:14 PM EDT - Market open
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.14 | 7.27 | 6.96 | 7.13 | 7.13 | -0.14% | 66,101 |
| May 4, 2026 | 7.20 | 7.28 | 7.05 | 7.14 | 7.14 | -0.70% | 55,102 |
| May 1, 2026 | 7.03 | 7.20 | 6.99 | 7.19 | 7.19 | 1.70% | 62,485 |
| Apr 30, 2026 | 6.93 | 7.20 | 6.82 | 7.07 | 7.07 | 1.29% | 150,872 |
| Apr 29, 2026 | 6.73 | 7.00 | 6.45 | 6.98 | 6.98 | 3.56% | 98,084 |
| Apr 28, 2026 | 6.70 | 6.86 | 6.56 | 6.74 | 6.74 | 0.15% | 95,300 |
| Apr 27, 2026 | 6.77 | 6.88 | 6.65 | 6.73 | 6.73 | -0.44% | 43,824 |
| Apr 24, 2026 | 6.66 | 6.84 | 6.45 | 6.76 | 6.76 | 2.42% | 192,976 |
| Apr 23, 2026 | 6.39 | 6.67 | 6.27 | 6.60 | 6.60 | 3.29% | 86,797 |
| Apr 22, 2026 | 6.41 | 6.49 | 6.21 | 6.39 | 6.39 | 0.31% | 95,504 |
| Apr 21, 2026 | 6.56 | 6.71 | 6.30 | 6.37 | 6.37 | -1.09% | 73,397 |
| Apr 20, 2026 | 6.35 | 6.71 | 6.35 | 6.44 | 6.44 | -1.38% | 83,428 |
| Apr 17, 2026 | 6.21 | 6.71 | 6.21 | 6.53 | 6.53 | 4.65% | 98,661 |
| Apr 16, 2026 | 6.14 | 6.24 | 5.99 | 6.24 | 6.24 | 4.00% | 104,331 |
| Apr 15, 2026 | 6.03 | 6.11 | 5.94 | 6.00 | 6.00 | -0.66% | 74,023 |
| Apr 14, 2026 | 6.22 | 6.22 | 5.92 | 6.04 | 6.04 | -1.31% | 80,373 |
| Apr 13, 2026 | 6.18 | 6.22 | 5.99 | 6.12 | 6.12 | -0.97% | 65,019 |
| Apr 10, 2026 | 6.16 | 6.21 | 5.98 | 6.18 | 6.18 | 1.15% | 119,361 |
| Apr 9, 2026 | 5.83 | 6.15 | 5.68 | 6.11 | 6.11 | 5.34% | 92,763 |
| Apr 8, 2026 | 5.57 | 6.01 | 5.52 | 5.80 | 5.80 | 6.62% | 231,576 |
| Apr 7, 2026 | 5.35 | 5.51 | 5.25 | 5.44 | 5.44 | 2.45% | 94,966 |
| Apr 6, 2026 | 5.40 | 5.66 | 5.25 | 5.31 | 5.31 | -2.39% | 103,862 |
| Apr 2, 2026 | 5.33 | 5.60 | 5.16 | 5.44 | 5.44 | 3.42% | 68,165 |
| Apr 1, 2026 | 5.51 | 5.62 | 5.26 | 5.26 | 5.26 | -4.36% | 72,000 |
| Mar 31, 2026 | 5.59 | 5.67 | 5.48 | 5.50 | 5.50 | 0.73% | 57,463 |
| Mar 30, 2026 | 5.40 | 5.77 | 5.32 | 5.46 | 5.46 | 2.44% | 132,123 |
| Mar 27, 2026 | 5.36 | 5.47 | 5.28 | 5.33 | 5.33 | -0.74% | 93,534 |
| Mar 26, 2026 | 5.34 | 5.50 | 5.32 | 5.37 | 5.37 | -0.19% | 58,231 |
| Mar 25, 2026 | 5.42 | 5.56 | 5.23 | 5.38 | 5.38 | - | 68,580 |
| Mar 24, 2026 | 5.13 | 5.58 | 5.13 | 5.38 | 5.38 | 4.47% | 98,131 |
| Mar 23, 2026 | 4.66 | 5.41 | 4.48 | 5.15 | 5.15 | 7.97% | 186,005 |
| Mar 20, 2026 | 4.47 | 4.87 | 4.44 | 4.77 | 4.77 | 21.07% | 452,614 |
| Mar 19, 2026 | 3.75 | 4.17 | 3.75 | 3.94 | 3.94 | 2.87% | 89,780 |
| Mar 18, 2026 | 4.05 | 4.19 | 3.82 | 3.83 | 3.83 | -8.15% | 67,615 |
| Mar 17, 2026 | 4.01 | 4.23 | 3.88 | 4.17 | 4.17 | 5.30% | 53,667 |
| Mar 16, 2026 | 3.98 | 4.08 | 3.93 | 3.96 | 3.96 | -1.49% | 15,679 |
| Mar 13, 2026 | 4.03 | 4.05 | 3.97 | 4.02 | 4.02 | - | 21,058 |
| Mar 12, 2026 | 4.04 | 4.10 | 3.99 | 4.02 | 4.02 | 0.75% | 20,217 |
| Mar 11, 2026 | 4.03 | 4.04 | 3.90 | 3.99 | 3.99 | -0.99% | 27,299 |
| Mar 10, 2026 | 4.03 | 4.07 | 3.93 | 4.03 | 4.03 | -0.25% | 44,613 |
| Mar 9, 2026 | 4.14 | 4.14 | 3.95 | 4.04 | 4.04 | -2.18% | 24,915 |
| Mar 6, 2026 | 4.04 | 4.24 | 4.00 | 4.13 | 4.13 | 0.73% | 117,267 |
| Mar 5, 2026 | 4.14 | 4.27 | 4.06 | 4.10 | 4.10 | -0.73% | 90,815 |
| Mar 4, 2026 | 4.20 | 4.32 | 4.10 | 4.13 | 4.13 | -1.90% | 78,928 |
| Mar 3, 2026 | 4.29 | 4.43 | 4.20 | 4.21 | 4.21 | -4.10% | 46,298 |
| Mar 2, 2026 | 4.12 | 4.41 | 4.12 | 4.39 | 4.39 | 4.52% | 25,552 |
| Feb 27, 2026 | 4.13 | 4.39 | 4.06 | 4.20 | 4.20 | -9.39% | 57,929 |
| Feb 26, 2026 | 4.77 | 5.14 | 4.57 | 4.64 | 4.64 | -1.90% | 27,538 |
| Feb 25, 2026 | 4.75 | 4.87 | 4.60 | 4.73 | 4.73 | -2.17% | 22,986 |
| Feb 24, 2026 | 5.04 | 5.14 | 4.82 | 4.83 | 4.83 | -4.55% | 43,547 |