Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
6.83
-0.07 (-1.01%)
At close: Jun 16, 2026, 4:00 PM EDT
6.90
+0.07 (1.02%)
After-hours: Jun 16, 2026, 7:02 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.96 | 7.20 | 6.83 | 6.83 | 6.83 | -1.01% | 107,720 |
| Jun 15, 2026 | 6.97 | 7.27 | 6.88 | 6.90 | 6.90 | - | 109,065 |
| Jun 12, 2026 | 6.78 | 7.15 | 6.74 | 6.90 | 6.90 | 2.37% | 72,691 |
| 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% | 52,404 |
| Jun 9, 2026 | 7.01 | 7.24 | 6.66 | 6.84 | 6.84 | -1.87% | 93,729 |
| 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% | 126,819 |
| 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% | 166,341 |
| Jun 2, 2026 | 7.12 | 7.66 | 7.12 | 7.39 | 7.39 | 4.08% | 173,047 |
| Jun 1, 2026 | 7.04 | 7.20 | 6.92 | 7.10 | 7.10 | 1.87% | 81,414 |
| May 29, 2026 | 7.19 | 7.22 | 6.87 | 6.97 | 6.97 | -3.86% | 94,281 |
| May 28, 2026 | 7.05 | 7.25 | 6.73 | 7.25 | 7.25 | 3.57% | 257,588 |
| May 27, 2026 | 7.03 | 7.13 | 6.90 | 7.00 | 7.00 | - | 64,981 |
| May 26, 2026 | 7.13 | 7.25 | 6.78 | 7.00 | 7.00 | -1.34% | 125,401 |
| 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% | 149,374 |
| 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% | 78,895 |
| 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 |
| May 12, 2026 | 7.05 | 7.17 | 6.64 | 6.93 | 6.93 | -1.70% | 157,694 |
| May 11, 2026 | 7.17 | 7.18 | 6.78 | 7.05 | 7.05 | -1.12% | 205,761 |
| May 8, 2026 | 7.30 | 7.30 | 6.94 | 7.13 | 7.13 | -1.66% | 190,111 |
| May 7, 2026 | 6.87 | 7.39 | 6.50 | 7.25 | 7.25 | 2.84% | 188,564 |
| May 6, 2026 | 7.05 | 7.25 | 6.98 | 7.05 | 7.05 | -1.12% | 89,716 |
| May 5, 2026 | 7.14 | 7.27 | 6.96 | 7.13 | 7.13 | -0.14% | 67,352 |
| May 4, 2026 | 7.20 | 7.28 | 7.05 | 7.14 | 7.14 | -0.70% | 55,169 |
| May 1, 2026 | 7.03 | 7.20 | 6.99 | 7.19 | 7.19 | 1.70% | 63,773 |
| Apr 30, 2026 | 6.93 | 7.20 | 6.82 | 7.07 | 7.07 | 1.29% | 151,873 |
| Apr 29, 2026 | 6.73 | 7.00 | 6.45 | 6.98 | 6.98 | 3.56% | 102,358 |
| Apr 28, 2026 | 6.70 | 6.86 | 6.56 | 6.74 | 6.74 | 0.15% | 95,301 |
| Apr 27, 2026 | 6.77 | 6.88 | 6.65 | 6.73 | 6.73 | -0.44% | 44,093 |
| 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% | 86,923 |
| Apr 22, 2026 | 6.41 | 6.49 | 6.21 | 6.39 | 6.39 | 0.31% | 95,654 |
| Apr 21, 2026 | 6.56 | 6.71 | 6.30 | 6.37 | 6.37 | -1.09% | 73,900 |
| Apr 20, 2026 | 6.35 | 6.71 | 6.35 | 6.44 | 6.44 | -1.38% | 83,929 |
| Apr 17, 2026 | 6.21 | 6.71 | 6.21 | 6.53 | 6.53 | 4.65% | 98,736 |
| Apr 16, 2026 | 6.14 | 6.24 | 5.99 | 6.24 | 6.24 | 4.00% | 104,492 |
| Apr 15, 2026 | 6.03 | 6.11 | 5.94 | 6.00 | 6.00 | -0.66% | 74,273 |
| 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% | 65,509 |
| Apr 10, 2026 | 6.16 | 6.21 | 5.98 | 6.18 | 6.18 | 1.15% | 119,438 |
| Apr 9, 2026 | 5.83 | 6.15 | 5.68 | 6.11 | 6.11 | 5.34% | 92,766 |
| Apr 8, 2026 | 5.57 | 6.01 | 5.52 | 5.80 | 5.80 | 6.62% | 232,589 |
| Apr 7, 2026 | 5.35 | 5.51 | 5.25 | 5.44 | 5.44 | 2.45% | 100,726 |