Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
4.180
-0.080 (-1.88%)
At close: Jun 27, 2025, 4:00 PM
3.980
-0.200 (-4.78%)
After-hours: Jun 27, 2025, 7:43 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.31 | 4.31 | 4.14 | 4.18 | 4.18 | -1.88% | 9,598 |
| 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 |
| Jun 2, 2025 | 3.98 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 9,110 |
| May 30, 2025 | 3.86 | 4.04 | 3.85 | 4.00 | 4.00 | -1.72% | 13,892 |
| May 29, 2025 | 4.09 | 4.35 | 4.02 | 4.07 | 4.07 | 1.75% | 8,546 |
| May 28, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -2.68% | 3,918 |
| May 27, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -0.72% | 14,344 |
| May 23, 2025 | 3.91 | 4.17 | 3.91 | 4.14 | 4.14 | 2.73% | 8,821 |
| May 22, 2025 | 4.13 | 4.16 | 4.02 | 4.03 | 4.03 | 0.50% | 15,167 |
| May 21, 2025 | 3.97 | 4.08 | 3.97 | 4.01 | 4.01 | -0.99% | 6,989 |
| May 20, 2025 | 4.10 | 4.17 | 4.01 | 4.05 | 4.05 | -1.70% | 5,179 |
| May 19, 2025 | 4.14 | 4.23 | 4.01 | 4.12 | 4.12 | -1.67% | 15,093 |
| May 16, 2025 | 4.00 | 4.24 | 3.98 | 4.19 | 4.19 | 5.28% | 15,872 |
| May 15, 2025 | 4.01 | 4.09 | 3.90 | 3.98 | 3.98 | -1.24% | 24,205 |
| May 14, 2025 | 4.08 | 4.17 | 3.90 | 4.03 | 4.03 | -2.42% | 13,134 |
| May 13, 2025 | 3.90 | 4.21 | 3.83 | 4.13 | 4.13 | 8.12% | 12,124 |
| May 12, 2025 | 3.91 | 4.05 | 3.81 | 3.82 | 3.82 | -4.02% | 14,079 |
| May 9, 2025 | 4.03 | 4.09 | 3.85 | 3.98 | 3.98 | -1.97% | 7,189 |
| May 8, 2025 | 4.06 | 4.06 | 3.85 | 4.06 | 4.06 | 0.12% | 11,941 |
| May 7, 2025 | 4.05 | 4.11 | 4.00 | 4.06 | 4.06 | 1.37% | 6,619 |
| May 6, 2025 | 4.02 | 4.11 | 4.00 | 4.00 | 4.00 | -4.53% | 4,965 |
| May 5, 2025 | 3.96 | 4.24 | 3.91 | 4.19 | 4.19 | 3.97% | 11,922 |
| May 2, 2025 | 3.88 | 4.03 | 3.75 | 4.03 | 4.03 | 3.87% | 20,487 |
| May 1, 2025 | 3.80 | 3.98 | 3.75 | 3.88 | 3.88 | 3.47% | 5,914 |
| Apr 30, 2025 | 4.11 | 4.11 | 3.75 | 3.75 | 3.75 | -6.72% | 17,132 |
| Apr 29, 2025 | 3.85 | 4.11 | 3.84 | 4.02 | 4.02 | 0.75% | 9,752 |
| Apr 28, 2025 | 4.14 | 4.14 | 3.86 | 3.99 | 3.99 | -3.86% | 14,820 |
| Apr 25, 2025 | 3.87 | 4.15 | 3.70 | 4.15 | 4.15 | 4.53% | 51,602 |
| Apr 24, 2025 | 3.85 | 4.02 | 3.83 | 3.97 | 3.97 | 2.06% | 16,575 |
| Apr 23, 2025 | 3.97 | 4.24 | 3.84 | 3.89 | 3.89 | 1.83% | 10,804 |
| Apr 22, 2025 | 3.56 | 4.10 | 3.56 | 3.82 | 3.82 | 6.41% | 35,009 |
| Apr 21, 2025 | 3.58 | 3.75 | 3.51 | 3.59 | 3.59 | - | 15,691 |
| Apr 17, 2025 | 3.65 | 3.97 | 3.50 | 3.59 | 3.59 | 1.13% | 13,265 |
| Apr 16, 2025 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | -6.33% | 12,357 |