Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
5.86
-0.21 (-3.46%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Airgain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.22 | 6.30 | 6.11 | 6.16 | 6.16 | -0.81% | 59,907 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.12 | 6.21 | 6.21 | -2.66% | 87,240 |
| Jun 23, 2026 | 6.53 | 6.62 | 6.37 | 6.38 | 6.38 | -4.78% | 55,865 |
| Jun 22, 2026 | 6.78 | 6.82 | 6.60 | 6.70 | 6.70 | -1.18% | 67,241 |
| Jun 18, 2026 | 6.76 | 7.09 | 6.51 | 6.78 | 6.78 | 0.30% | 92,030 |
| Jun 17, 2026 | 6.83 | 6.97 | 6.73 | 6.76 | 6.76 | -1.02% | 58,075 |
| Jun 16, 2026 | 6.96 | 7.20 | 6.83 | 6.83 | 6.83 | -1.01% | 107,842 |
| Jun 15, 2026 | 6.97 | 7.27 | 6.88 | 6.90 | 6.90 | - | 110,521 |
| Jun 12, 2026 | 6.78 | 7.15 | 6.74 | 6.90 | 6.90 | 2.37% | 72,945 |
| Jun 11, 2026 | 6.80 | 6.85 | 6.66 | 6.74 | 6.74 | 0.45% | 47,265 |
| Jun 10, 2026 | 6.79 | 7.00 | 6.71 | 6.71 | 6.71 | -1.90% | 52,922 |
| Jun 9, 2026 | 7.01 | 7.24 | 6.66 | 6.84 | 6.84 | -1.87% | 93,742 |
| Jun 8, 2026 | 6.92 | 7.01 | 6.80 | 6.97 | 6.97 | 2.65% | 75,994 |
| Jun 5, 2026 | 7.18 | 7.18 | 6.62 | 6.79 | 6.79 | -5.96% | 127,194 |
| Jun 4, 2026 | 6.90 | 7.30 | 6.88 | 7.22 | 7.22 | 4.03% | 79,216 |
| Jun 3, 2026 | 7.41 | 7.46 | 6.85 | 6.94 | 6.94 | -6.09% | 167,780 |
| Jun 2, 2026 | 7.12 | 7.66 | 7.12 | 7.39 | 7.39 | 4.08% | 214,007 |
| Jun 1, 2026 | 7.04 | 7.20 | 6.92 | 7.10 | 7.10 | 1.87% | 81,415 |
| May 29, 2026 | 7.19 | 7.22 | 6.87 | 6.97 | 6.97 | -3.86% | 94,384 |
| May 28, 2026 | 7.05 | 7.25 | 6.73 | 7.25 | 7.25 | 3.57% | 257,724 |
| May 27, 2026 | 7.03 | 7.13 | 6.90 | 7.00 | 7.00 | - | 65,013 |
| May 26, 2026 | 7.13 | 7.25 | 6.78 | 7.00 | 7.00 | -1.34% | 125,521 |
| May 22, 2026 | 6.84 | 7.23 | 6.81 | 7.10 | 7.10 | 3.43% | 185,978 |
| May 21, 2026 | 6.97 | 7.03 | 6.86 | 6.86 | 6.86 | -1.51% | 33,648 |
| May 20, 2026 | 6.72 | 7.10 | 6.72 | 6.97 | 6.97 | 3.65% | 149,524 |
| May 19, 2026 | 6.64 | 6.92 | 6.64 | 6.72 | 6.72 | 0.15% | 53,973 |
| May 18, 2026 | 6.80 | 6.88 | 6.42 | 6.71 | 6.71 | -1.90% | 78,915 |
| May 15, 2026 | 7.00 | 7.00 | 6.70 | 6.84 | 6.84 | -2.15% | 73,301 |
| May 14, 2026 | 6.72 | 7.00 | 6.52 | 6.99 | 6.99 | 5.11% | 100,692 |
| May 13, 2026 | 6.93 | 6.93 | 6.47 | 6.65 | 6.65 | -4.04% | 179,267 |