Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
3.820
-0.160 (-4.02%)
At close: May 12, 2025, 4:00 PM
3.790
-0.030 (-0.79%)
After-hours: May 12, 2025, 7:57 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.91 | 4.05 | 3.81 | 3.82 | 3.82 | -4.02% | 13,939 |
| 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 |
| Apr 15, 2025 | 3.63 | 3.79 | 3.53 | 3.79 | 3.79 | 6.16% | 15,918 |
| Apr 14, 2025 | 3.53 | 3.89 | 3.53 | 3.57 | 3.57 | 4.69% | 14,128 |
| Apr 11, 2025 | 3.87 | 4.10 | 3.40 | 3.41 | 3.41 | -9.55% | 35,761 |
| Apr 10, 2025 | 3.66 | 4.07 | 3.66 | 3.77 | 3.77 | 2.72% | 27,960 |
| Apr 9, 2025 | 3.44 | 3.67 | 3.44 | 3.67 | 3.67 | 8.26% | 25,831 |
| Apr 8, 2025 | 3.68 | 3.76 | 3.39 | 3.39 | 3.39 | -3.14% | 17,694 |
| Apr 7, 2025 | 3.21 | 3.65 | 3.21 | 3.50 | 3.50 | 4.17% | 19,427 |
| Apr 4, 2025 | 3.26 | 3.54 | 3.17 | 3.36 | 3.36 | -2.33% | 58,239 |
| Apr 3, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | 3.44 | -5.75% | 21,825 |
| Apr 2, 2025 | 3.42 | 3.72 | 3.35 | 3.65 | 3.65 | 3.99% | 21,319 |
| Apr 1, 2025 | 3.36 | 3.70 | 3.36 | 3.51 | 3.51 | 4.15% | 9,792 |
| Mar 31, 2025 | 3.75 | 3.75 | 3.37 | 3.37 | 3.37 | -12.47% | 26,556 |
| Mar 28, 2025 | 3.94 | 3.99 | 3.85 | 3.85 | 3.85 | -2.78% | 14,991 |
| Mar 27, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -2.22% | 4,287 |
| Mar 26, 2025 | 3.99 | 4.05 | 3.88 | 4.05 | 4.05 | 1.25% | 17,745 |
| Mar 25, 2025 | 4.02 | 4.14 | 4.00 | 4.00 | 4.00 | -1.48% | 4,722 |
| Mar 24, 2025 | 3.94 | 4.16 | 3.85 | 4.06 | 4.06 | 1.75% | 57,816 |
| Mar 21, 2025 | 4.07 | 4.07 | 3.88 | 3.99 | 3.99 | -3.86% | 22,995 |
| Mar 20, 2025 | 4.21 | 4.29 | 4.01 | 4.15 | 4.15 | -4.60% | 42,628 |
| Mar 19, 2025 | 4.29 | 4.45 | 4.05 | 4.35 | 4.35 | 2.35% | 14,840 |
| Mar 18, 2025 | 4.12 | 4.30 | 3.87 | 4.25 | 4.25 | -0.93% | 85,385 |
| Mar 17, 2025 | 4.38 | 4.46 | 4.01 | 4.29 | 4.29 | -1.61% | 58,941 |
| Mar 14, 2025 | 4.46 | 4.61 | 4.35 | 4.36 | 4.36 | -3.54% | 40,330 |
| Mar 13, 2025 | 4.88 | 4.88 | 4.49 | 4.52 | 4.52 | -7.57% | 11,568 |
| Mar 12, 2025 | 4.90 | 5.24 | 4.88 | 4.89 | 4.89 | 3.38% | 9,241 |
| Mar 11, 2025 | 4.39 | 4.87 | 4.36 | 4.73 | 4.73 | 8.74% | 21,692 |
| Mar 10, 2025 | 4.80 | 4.92 | 4.35 | 4.35 | 4.35 | -9.38% | 38,697 |
| Mar 7, 2025 | 5.01 | 5.09 | 4.80 | 4.80 | 4.80 | -6.07% | 41,529 |
| Mar 6, 2025 | 5.45 | 5.45 | 5.05 | 5.11 | 5.11 | -5.55% | 9,872 |
| Mar 5, 2025 | 5.55 | 5.65 | 5.39 | 5.41 | 5.41 | -2.52% | 10,699 |
| Mar 4, 2025 | 5.17 | 5.62 | 5.17 | 5.55 | 5.55 | 10.34% | 62,630 |
| Mar 3, 2025 | 5.76 | 5.91 | 5.03 | 5.03 | 5.03 | -13.28% | 12,981 |