Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.550
+0.040 (0.89%)
Aug 13, 2025, 4:00 PM - Market closed
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.57 | 4.75 | 4.52 | 4.55 | 4.55 | 0.89% | 9,744 |
| Aug 12, 2025 | 4.41 | 4.62 | 4.40 | 4.51 | 4.51 | - | 13,563 |
| Aug 11, 2025 | 4.51 | 4.63 | 4.51 | 4.51 | 4.51 | 2.04% | 9,229 |
| Aug 8, 2025 | 4.35 | 4.42 | 4.20 | 4.42 | 4.42 | 2.08% | 25,524 |
| Aug 7, 2025 | 4.50 | 4.84 | 4.33 | 4.33 | 4.33 | - | 21,421 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.27 | 4.33 | 4.33 | -4.20% | 18,670 |
| Aug 5, 2025 | 4.50 | 4.75 | 4.50 | 4.52 | 4.52 | 2.03% | 11,475 |
| Aug 4, 2025 | 4.40 | 4.82 | 4.30 | 4.43 | 4.43 | 0.45% | 25,018 |
| Aug 1, 2025 | 4.40 | 4.55 | 4.30 | 4.41 | 4.41 | -1.12% | 8,344 |
| Jul 31, 2025 | 4.65 | 4.98 | 4.46 | 4.46 | 4.46 | -5.31% | 18,765 |
| Jul 30, 2025 | 4.60 | 5.00 | 4.60 | 4.71 | 4.71 | 3.06% | 10,295 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.50 | 4.57 | 4.57 | -4.79% | 13,434 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.77 | 4.80 | 4.80 | -4.76% | 30,689 |
| Jul 25, 2025 | 4.92 | 5.08 | 4.71 | 5.04 | 5.04 | 2.65% | 30,804 |
| Jul 24, 2025 | 5.45 | 5.45 | 4.83 | 4.91 | 4.91 | -5.94% | 22,958 |
| Jul 23, 2025 | 5.40 | 5.49 | 5.06 | 5.22 | 5.22 | -3.51% | 32,988 |
| Jul 22, 2025 | 4.90 | 5.71 | 4.80 | 5.41 | 5.41 | 8.85% | 51,154 |
| Jul 21, 2025 | 5.34 | 5.34 | 4.75 | 4.97 | 4.97 | 3.54% | 74,262 |
| Jul 18, 2025 | 4.37 | 5.85 | 4.37 | 4.80 | 4.80 | 11.63% | 417,200 |
| Jul 17, 2025 | 4.25 | 4.43 | 4.25 | 4.30 | 4.30 | 0.94% | 21,360 |
| Jul 16, 2025 | 4.21 | 4.39 | 4.20 | 4.26 | 4.26 | 1.67% | 7,262 |
| Jul 15, 2025 | 4.31 | 4.38 | 4.19 | 4.19 | 4.19 | -1.41% | 5,199 |
| Jul 14, 2025 | 4.24 | 4.43 | 4.23 | 4.25 | 4.25 | -0.23% | 4,643 |
| Jul 11, 2025 | 4.22 | 4.40 | 4.17 | 4.26 | 4.26 | 0.47% | 9,151 |
| Jul 10, 2025 | 4.36 | 4.43 | 4.20 | 4.24 | 4.24 | -0.47% | 8,982 |
| Jul 9, 2025 | 4.41 | 4.45 | 4.16 | 4.26 | 4.26 | -3.84% | 19,167 |
| Jul 8, 2025 | 4.35 | 4.46 | 4.35 | 4.43 | 4.43 | 2.78% | 26,447 |
| Jul 7, 2025 | 4.21 | 4.44 | 4.21 | 4.31 | 4.31 | 2.38% | 11,970 |
| Jul 3, 2025 | 4.08 | 4.25 | 4.08 | 4.21 | 4.21 | 2.18% | 14,670 |
| Jul 2, 2025 | 4.10 | 4.15 | 3.98 | 4.12 | 4.12 | -0.48% | 44,716 |
| Jul 1, 2025 | 4.23 | 4.23 | 4.07 | 4.14 | 4.14 | -0.96% | 12,212 |
| Jun 30, 2025 | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | - | 17,425 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.14 | 4.18 | 4.18 | -1.88% | 9,698 |
| Jun 26, 2025 | 4.30 | 4.40 | 4.23 | 4.26 | 4.26 | -0.93% | 17,487 |
| Jun 25, 2025 | 4.29 | 4.40 | 4.25 | 4.30 | 4.30 | -1.60% | 11,998 |
| Jun 24, 2025 | 4.20 | 4.38 | 4.17 | 4.37 | 4.37 | 8.17% | 16,261 |
| Jun 23, 2025 | 3.98 | 4.20 | 3.98 | 4.04 | 4.04 | 1.51% | 10,362 |
| Jun 20, 2025 | 4.06 | 4.15 | 3.98 | 3.98 | 3.98 | -0.50% | 50,073 |
| Jun 18, 2025 | 4.02 | 4.19 | 4.00 | 4.00 | 4.00 | - | 12,360 |
| Jun 17, 2025 | 4.00 | 4.13 | 4.00 | 4.00 | 4.00 | -0.25% | 6,178 |
| Jun 16, 2025 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | -2.20% | 8,362 |
| Jun 13, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | - | 15,443 |
| Jun 12, 2025 | 4.39 | 4.39 | 4.05 | 4.10 | 4.10 | -0.73% | 3,855 |
| Jun 11, 2025 | 4.08 | 4.24 | 4.06 | 4.13 | 4.13 | 0.24% | 1,653 |
| Jun 10, 2025 | 4.13 | 4.19 | 4.01 | 4.12 | 4.12 | -1.44% | 2,152 |
| Jun 9, 2025 | 4.05 | 4.23 | 4.01 | 4.18 | 4.18 | 3.98% | 11,550 |
| Jun 6, 2025 | 3.99 | 4.20 | 3.99 | 4.02 | 4.02 | -0.74% | 7,949 |
| Jun 5, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.50% | 2,250 |
| Jun 4, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | 0.25% | 6,343 |
| Jun 3, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | - | 13,848 |