Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.050
-0.140 (-3.34%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Airgain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.22 | 4.28 | 4.05 | 4.05 | 4.05 | -3.34% | 27,146 |
| 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% | 65,093 |
| Oct 13, 2026 | 4.11 | 4.22 | 4.07 | 4.22 | 4.22 | 3.94% | 58,870 |
| 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% | 40,509 |
| Oct 8, 2026 | 4.10 | 4.23 | 3.94 | 3.98 | 3.98 | -3.40% | 89,012 |
| Oct 7, 2026 | 4.25 | 4.28 | 4.10 | 4.12 | 4.12 | -2.14% | 35,702 |
| Oct 6, 2026 | 4.22 | 4.36 | 4.10 | 4.21 | 4.21 | 0.24% | 40,733 |
| Oct 5, 2026 | 4.63 | 4.71 | 4.10 | 4.20 | 4.20 | -8.89% | 128,902 |
| Oct 2, 2026 | 4.26 | 4.68 | 4.21 | 4.61 | 4.61 | 8.47% | 103,027 |
| Oct 1, 2026 | 4.96 | 4.96 | 4.06 | 4.25 | 4.25 | -14.31% | 267,075 |
| Sep 30, 2026 | 5.20 | 5.21 | 4.80 | 4.96 | 4.96 | -4.62% | 130,245 |
| Sep 29, 2026 | 5.15 | 5.34 | 5.08 | 5.20 | 5.20 | 0.97% | 30,051 |
| Sep 28, 2026 | 5.10 | 5.33 | 5.10 | 5.15 | 5.15 | 0.19% | 20,741 |
| 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 |