Airgain, Inc. AIRG
NASDAQ · United States · Electronic Technology
$4.96-0.24 (-4.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.96 | -4.62% | $5.20 | $5.20 | $4.80 | 130.20K |
| 2026-09-29 | $5.20 | +0.97% | $5.15 | $5.34 | $5.08 | 30.10K |
| 2026-09-28 | $5.15 | +0.19% | $5.10 | $5.32 | $5.10 | 20.70K |
| 2026-09-25 | $5.14 | -2.10% | $5.25 | $5.30 | $5.14 | 30.10K |
| 2026-09-24 | $5.25 | +0.19% | $5.30 | $5.47 | $5.21 | 15.80K |
| 2026-09-23 | $5.24 | -1.69% | $5.33 | $5.36 | $5.24 | 15.90K |
| 2026-09-22 | $5.33 | -0.56% | $5.32 | $5.40 | $5.24 | 77.10K |
| 2026-09-21 | $5.36 | +0.19% | $5.41 | $5.45 | $5.24 | 61.00K |
| 2026-09-18 | $5.35 | +1.71% | $5.26 | $5.46 | $5.25 | 39.80K |
| 2026-09-17 | $5.26 | -1.31% | $5.51 | $5.63 | $5.26 | 28.70K |
| 2026-09-16 | $5.33 | +1.91% | $5.28 | $5.49 | $5.18 | 33.70K |
| 2026-09-15 | $5.23 | +0.77% | $5.29 | $5.52 | $5.18 | 15.20K |
| 2026-09-14 | $5.19 | -3.71% | $5.35 | $5.35 | $5.19 | 29.10K |
| 2026-09-11 | $5.39 | +0.37% | $5.39 | $5.49 | $5.28 | 59.50K |
| 2026-09-10 | $5.37 | +1.70% | $5.20 | $5.37 | $5.20 | 28.40K |
| 2026-09-09 | $5.28 | -3.47% | $5.43 | $5.47 | $5.25 | 26.70K |
| 2026-09-08 | $5.47 | +4.19% | $5.21 | $5.64 | $5.21 | 49.10K |
| 2026-09-04 | $5.25 | 0.00% | $5.25 | $5.39 | $5.21 | 49.10K |
| 2026-09-03 | $5.25 | +4.58% | $5.20 | $5.33 | $5.06 | 84.30K |
| 2026-09-02 | $5.02 | 0.00% | $5.09 | $5.17 | $5.02 | 25.80K |
| 2026-09-01 | $5.02 | -4.56% | $5.23 | $5.27 | $4.94 | 99.20K |
| 2026-08-31 | $5.26 | +1.94% | $5.16 | $5.40 | $5.01 | 125.20K |
| 2026-08-28 | $5.16 | -1.90% | $5.26 | $5.31 | $5.13 | 44.50K |
| 2026-08-27 | $5.26 | -1.68% | $5.35 | $5.39 | $5.25 | 43.10K |
| 2026-08-26 | $5.35 | +0.56% | $5.35 | $5.50 | $5.29 | 36.40K |
| 2026-08-25 | $5.32 | +1.92% | $5.32 | $5.36 | $5.18 | 54.10K |
| 2026-08-24 | $5.22 | -2.97% | $5.44 | $5.47 | $5.22 | 57.70K |
| 2026-08-21 | $5.38 | +0.94% | $5.34 | $5.59 | $5.32 | 79.60K |
| 2026-08-20 | $5.33 | -2.02% | $5.40 | $5.58 | $5.25 | 72.90K |
| 2026-08-19 | $5.44 | +0.55% | $5.43 | $5.55 | $5.30 | 47.30K |
| 2026-08-18 | $5.41 | 0.00% | $5.35 | $5.47 | $5.20 | 55.60K |
| 2026-08-17 | $5.41 | -1.81% | $5.50 | $5.59 | $5.39 | 71.80K |
| 2026-08-14 | $5.51 | +6.58% | $5.21 | $5.55 | $5.18 | 67.20K |
| 2026-08-13 | $5.17 | -2.27% | $5.30 | $5.43 | $5.17 | 56.80K |
| 2026-08-12 | $5.29 | -0.94% | $5.34 | $5.44 | $5.29 | 72.30K |
| 2026-08-11 | $5.34 | -2.38% | $5.44 | $5.53 | $5.30 | 68.00K |
| 2026-08-10 | $5.47 | -1.08% | $5.46 | $5.59 | $5.40 | 99.20K |
| 2026-08-07 | $5.53 | -2.98% | $5.70 | $5.80 | $5.52 | 79.70K |
| 2026-08-06 | $5.70 | -0.35% | $5.80 | $5.84 | $5.43 | 100.00K |
| 2026-08-05 | $5.72 | -0.52% | $5.84 | $5.99 | $5.63 | 69.60K |
| 2026-08-04 | $5.75 | +1.05% | $5.74 | $5.87 | $5.72 | 65.70K |
| 2026-08-03 | $5.69 | -1.73% | $5.74 | $5.96 | $5.69 | 57.10K |
| 2026-07-31 | $5.79 | +0.87% | $5.84 | $5.97 | $5.74 | 25.90K |
| 2026-07-30 | $5.74 | +2.32% | $5.62 | $5.83 | $5.62 | 91.10K |
| 2026-07-29 | $5.61 | -1.06% | $5.68 | $5.73 | $5.49 | 94.10K |
| 2026-07-28 | $5.67 | -1.22% | $5.75 | $5.88 | $5.67 | 49.30K |
| 2026-07-27 | $5.74 | -2.05% | $5.85 | $5.97 | $5.52 | 131.00K |
| 2026-07-24 | $5.86 | -3.46% | $6.06 | $6.07 | $5.85 | 54.00K |
| 2026-07-23 | $6.07 | +2.36% | $5.93 | $6.11 | $5.91 | 99.60K |
| 2026-07-22 | $5.93 | -0.17% | $5.93 | $6.06 | $5.88 | 80.00K |
| 2026-07-21 | $5.94 | +0.08% | $5.98 | $6.07 | $5.91 | 53.70K |
| 2026-07-20 | $5.93 | -0.92% | $5.99 | $6.34 | $5.86 | 121.90K |
| 2026-07-17 | $5.99 | -1.64% | $6.01 | $6.30 | $5.96 | 135.30K |
| 2026-07-16 | $6.09 | -0.49% | $6.12 | $6.30 | $6.00 | 86.90K |
| 2026-07-15 | $6.12 | -1.05% | $6.22 | $6.22 | $5.98 | 85.30K |
| 2026-07-14 | $6.18 | +4.30% | $5.93 | $6.22 | $5.92 | 65.90K |
| 2026-07-13 | $5.93 | -1.33% | $6.01 | $6.17 | $5.86 | 64.40K |
| 2026-07-10 | $6.01 | +2.21% | $5.86 | $6.24 | $5.82 | 95.80K |
| 2026-07-09 | $5.88 | +1.38% | $5.82 | $6.15 | $5.82 | 94.40K |
| 2026-07-08 | $5.80 | -2.36% | $5.89 | $6.01 | $5.78 | 48.50K |
| 2026-07-07 | $5.94 | -4.50% | $6.19 | $6.28 | $5.91 | 72.30K |
| 2026-07-06 | $6.22 | +0.48% | $6.22 | $6.41 | $6.07 | 37.10K |
| 2026-07-02 | $6.19 | -4.48% | $6.50 | $6.62 | $5.89 | 126.80K |
| 2026-07-01 | $6.48 | +2.86% | $6.30 | $6.66 | $6.10 | 43.40K |
| 2026-06-30 | $6.30 | +1.12% | $6.24 | $6.40 | $6.21 | 50.60K |
| 2026-06-29 | $6.23 | 0.00% | $6.23 | $6.39 | $6.15 | 61.00K |
| 2026-06-26 | $6.23 | +1.14% | $6.14 | $6.38 | $6.04 | 60.40K |
| 2026-06-25 | $6.16 | -0.81% | $6.22 | $6.30 | $6.11 | 59.90K |
| 2026-06-24 | $6.21 | -2.66% | $6.40 | $6.40 | $6.12 | 87.20K |
| 2026-06-23 | $6.38 | -4.78% | $6.53 | $6.62 | $6.37 | 55.80K |
| 2026-06-22 | $6.70 | -1.18% | $6.78 | $6.82 | $6.60 | 67.10K |
| 2026-06-18 | $6.78 | +0.30% | $6.76 | $7.09 | $6.51 | 92.00K |
| 2026-06-17 | $6.76 | -1.02% | $6.83 | $6.97 | $6.72 | 58.10K |
| 2026-06-16 | $6.83 | -1.01% | $6.96 | $7.20 | $6.83 | 107.80K |
| 2026-06-15 | $6.90 | 0.00% | $6.97 | $7.27 | $6.88 | 110.30K |
| 2026-06-12 | $6.90 | +2.37% | $6.78 | $7.15 | $6.74 | 72.70K |
| 2026-06-11 | $6.74 | +0.45% | $6.80 | $6.85 | $6.66 | 47.30K |
| 2026-06-10 | $6.71 | -1.90% | $6.79 | $7.00 | $6.71 | 52.90K |
| 2026-06-09 | $6.84 | -1.87% | $7.01 | $7.24 | $6.66 | 93.70K |
| 2026-06-08 | $6.97 | +2.65% | $6.92 | $7.01 | $6.80 | 76.00K |
| 2026-06-05 | $6.79 | -5.96% | $7.18 | $7.18 | $6.62 | 127.00K |
| 2026-06-04 | $7.22 | +4.03% | $6.90 | $7.30 | $6.88 | 79.20K |
| 2026-06-03 | $6.94 | -6.09% | $7.41 | $7.46 | $6.85 | 167.80K |
| 2026-06-02 | $7.39 | +4.08% | $7.12 | $7.66 | $7.12 | 214.00K |
| 2026-06-01 | $7.10 | +1.87% | $7.04 | $7.20 | $6.92 | 81.40K |
| 2026-05-29 | $6.97 | -3.86% | $7.19 | $7.22 | $6.87 | 94.40K |
| 2026-05-28 | $7.25 | +3.57% | $7.05 | $7.25 | $6.73 | 257.60K |
| 2026-05-27 | $7.00 | 0.00% | $7.03 | $7.13 | $6.90 | 65.00K |
| 2026-05-26 | $7.00 | -1.34% | $7.13 | $7.25 | $6.78 | 125.40K |
| 2026-05-22 | $7.09 | +3.43% | $6.84 | $7.22 | $6.81 | 186.00K |