NASDAQ : AIRG
Airgain, Inc. — Price history
Technology · Communication Equipment · United States
Last price 4.185 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Airgain, Inc. (AIRG) closed at 4.115 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.19 | 4.24 | 4.11 | 4.115 | 19,999 | -1.67% |
| 2026-10-30 | 4.15 | 4.25 | 4.115 | 4.185 | 21,418 | +0.12% |
| 2026-10-29 | 4.09 | 4.282 | 4.09 | 4.18 | 71,090 | +0.48% |
| 2026-10-28 | 4.12 | 4.235 | 4.1 | 4.16 | 43,505 | +1.22% |
| 2026-10-27 | 4.01 | 4.15 | 4 | 4.11 | 55,168 | +1.99% |
| 2026-10-26 | 4.05 | 4.085 | 4 | 4.03 | 29,761 | -0.49% |
| 2026-10-23 | 4.01 | 4.16 | 3.99 | 4.05 | 21,006 | +0.75% |
| 2026-10-22 | 4.06 | 4.18 | 3.961 | 4.02 | 25,301 | -1.23% |
| 2026-10-21 | 4.02 | 4.17 | 3.98 | 4.07 | 32,069 | +1.75% |
| 2026-10-20 | 4.01 | 4.105 | 3.95 | 4 | 28,859 | +0.00% |
| 2026-10-19 | 4.07 | 4.11 | 3.99 | 4 | 31,527 | -1.23% |
| 2026-10-16 | 4.22 | 4.275 | 4.05 | 4.05 | 27,146 | -3.34% |
| 2026-10-15 | 4.06 | 4.23 | 3.91 | 4.19 | 110,028 | +3.46% |
| 2026-10-14 | 4.17 | 4.255 | 3.99 | 4.05 | 65,093 | -4.03% |
| 2026-10-13 | 4.11 | 4.22 | 4.07 | 4.22 | 58,870 | +3.94% |
| 2026-10-12 | 4.06 | 4.135 | 4 | 4.06 | 29,204 | +0.50% |
| 2026-10-09 | 4 | 4.078 | 3.96 | 4.04 | 40,509 | +1.51% |
| 2026-10-08 | 4.1 | 4.23 | 3.94 | 3.98 | 89,012 | -3.40% |
| 2026-10-07 | 4.25 | 4.28 | 4.1 | 4.12 | 35,702 | -2.14% |
| 2026-10-06 | 4.22 | 4.36 | 4.1 | 4.21 | 40,733 | +0.24% |
| 2026-10-05 | 4.63 | 4.714 | 4.1 | 4.2 | 128,902 | -8.89% |
| 2026-10-02 | 4.26 | 4.68 | 4.205 | 4.61 | 103,027 | +8.47% |
| 2026-10-01 | 4.96 | 4.96 | 4.06 | 4.25 | 267,075 | -14.31% |
| 2026-09-30 | 5.2 | 5.205 | 4.8 | 4.96 | 130,245 | -4.62% |
| 2026-09-29 | 5.15 | 5.344 | 5.08 | 5.2 | 30,051 | +0.97% |
| 2026-09-28 | 5.1 | 5.325 | 5.1 | 5.15 | 20,741 | +0.19% |
| 2026-09-25 | 5.25 | 5.3 | 5.14 | 5.14 | 28,230 | -2.10% |
| 2026-09-24 | 5.3 | 5.47 | 5.21 | 5.25 | 15,792 | +0.19% |
| 2026-09-23 | 5.33 | 5.36 | 5.24 | 5.24 | 15,935 | -1.69% |
| 2026-09-22 | 5.32 | 5.4 | 5.24 | 5.33 | 77,078 | -0.56% |
| 2026-09-21 | 5.41 | 5.45 | 5.24 | 5.36 | 60,968 | +0.19% |
| 2026-09-18 | 5.26 | 5.464 | 5.25 | 5.35 | 39,755 | +1.71% |
| 2026-09-17 | 5.51 | 5.629 | 5.26 | 5.26 | 28,738 | -1.31% |
| 2026-09-16 | 5.28 | 5.492 | 5.185 | 5.33 | 33,685 | +1.91% |
| 2026-09-15 | 5.29 | 5.52 | 5.18 | 5.23 | 15,235 | +0.77% |
| 2026-09-14 | 5.35 | 5.35 | 5.19 | 5.19 | 29,104 | -3.71% |
| 2026-09-11 | 5.39 | 5.49 | 5.28 | 5.39 | 59,337 | +0.37% |
| 2026-09-10 | 5.2 | 5.37 | 5.2 | 5.37 | 28,436 | +1.70% |
| 2026-09-09 | 5.43 | 5.465 | 5.25 | 5.28 | 26,746 | -3.47% |
| 2026-09-08 | 5.21 | 5.64 | 5.21 | 5.47 | 49,061 | +4.19% |
| 2026-09-04 | 5.25 | 5.395 | 5.21 | 5.25 | 49,158 | +0.00% |
| 2026-09-03 | 5.2 | 5.33 | 5.06 | 5.25 | 84,345 | +4.58% |
| 2026-09-02 | 5.09 | 5.17 | 5.02 | 5.02 | 25,875 | +0.00% |
| 2026-09-01 | 5.23 | 5.266 | 4.94 | 5.02 | 99,230 | -4.56% |
| 2026-08-31 | 5.16 | 5.4 | 5.01 | 5.26 | 125,248 | +1.94% |
| 2026-08-28 | 5.26 | 5.31 | 5.13 | 5.16 | 44,494 | -1.90% |
| 2026-08-27 | 5.35 | 5.395 | 5.25 | 5.26 | 43,125 | -1.68% |
| 2026-08-26 | 5.35 | 5.5 | 5.29 | 5.35 | 36,395 | +0.56% |
| 2026-08-25 | 5.32 | 5.36 | 5.18 | 5.32 | 54,138 | +1.92% |
| 2026-08-24 | 5.44 | 5.475 | 5.22 | 5.22 | 57,738 | -2.97% |
| 2026-08-21 | 5.34 | 5.585 | 5.315 | 5.38 | 79,707 | +0.94% |
| 2026-08-20 | 5.4 | 5.579 | 5.25 | 5.33 | 72,862 | -2.02% |
| 2026-08-19 | 5.43 | 5.55 | 5.3 | 5.44 | 47,308 | +0.55% |
| 2026-08-18 | 5.35 | 5.467 | 5.2 | 5.41 | 55,645 | +0.00% |
| 2026-08-17 | 5.5 | 5.595 | 5.39 | 5.41 | 72,137 | -1.81% |
| 2026-08-14 | 5.21 | 5.55 | 5.18 | 5.51 | 67,304 | +6.58% |
| 2026-08-13 | 5.3 | 5.43 | 5.17 | 5.17 | 56,800 | -2.27% |
| 2026-08-12 | 5.34 | 5.44 | 5.29 | 5.29 | 72,253 | -0.94% |
| 2026-08-11 | 5.44 | 5.535 | 5.3 | 5.34 | 68,005 | -2.38% |
| 2026-08-10 | 5.46 | 5.59 | 5.4 | 5.47 | 99,222 | -1.08% |
| 2026-08-07 | 5.7 | 5.8 | 5.52 | 5.53 | 79,738 | -2.98% |
| 2026-08-06 | 5.8 | 5.84 | 5.43 | 5.7 | 99,996 | -0.35% |
| 2026-08-05 | 5.84 | 5.985 | 5.63 | 5.72 | 69,584 | -0.52% |
| 2026-08-04 | 5.74 | 5.873 | 5.72 | 5.75 | 65,721 | +1.05% |
| 2026-08-03 | 5.74 | 5.96 | 5.69 | 5.69 | 57,143 | -1.73% |
| 2026-07-31 | 5.84 | 5.97 | 5.74 | 5.79 | 25,853 | +0.87% |
| 2026-07-30 | 5.62 | 5.83 | 5.62 | 5.74 | 91,114 | +2.32% |
| 2026-07-29 | 5.68 | 5.73 | 5.49 | 5.61 | 94,085 | -1.06% |
| 2026-07-28 | 5.75 | 5.88 | 5.67 | 5.67 | 49,301 | -1.22% |
| 2026-07-27 | 5.85 | 5.972 | 5.52 | 5.74 | 132,042 | -2.05% |
| 2026-07-24 | 6.06 | 6.07 | 5.85 | 5.86 | 54,002 | -3.46% |
| 2026-07-23 | 5.93 | 6.105 | 5.91 | 6.07 | 99,635 | +2.36% |
| 2026-07-22 | 5.93 | 6.06 | 5.875 | 5.93 | 79,995 | -0.17% |
| 2026-07-21 | 5.98 | 6.07 | 5.91 | 5.94 | 53,652 | +0.08% |
| 2026-07-20 | 5.99 | 6.34 | 5.86 | 5.935 | 121,930 | -0.92% |
| 2026-07-17 | 6.01 | 6.3 | 5.96 | 5.99 | 135,355 | -1.64% |
| 2026-07-16 | 6.12 | 6.305 | 6 | 6.09 | 87,306 | -0.49% |
| 2026-07-15 | 6.22 | 6.22 | 5.98 | 6.12 | 85,497 | -1.05% |
| 2026-07-14 | 5.93 | 6.22 | 5.92 | 6.185 | 65,853 | +4.30% |
| 2026-07-13 | 6.01 | 6.17 | 5.855 | 5.93 | 64,659 | -1.33% |
| 2026-07-10 | 5.86 | 6.24 | 5.82 | 6.01 | 95,750 | +2.21% |
| 2026-07-09 | 5.82 | 6.15 | 5.82 | 5.88 | 94,430 | +1.38% |
| 2026-07-08 | 5.89 | 6.01 | 5.785 | 5.8 | 48,470 | -2.36% |
| 2026-07-07 | 6.19 | 6.282 | 5.91 | 5.94 | 72,414 | -4.50% |
| 2026-07-06 | 6.22 | 6.405 | 6.07 | 6.22 | 37,058 | +0.48% |
| 2026-07-02 | 6.5 | 6.62 | 5.89 | 6.19 | 126,839 | -4.48% |
| 2026-07-01 | 6.3 | 6.665 | 6.1 | 6.48 | 43,446 | +2.86% |
| 2026-06-30 | 6.24 | 6.4 | 6.211 | 6.3 | 50,581 | +1.12% |
| 2026-06-29 | 6.23 | 6.395 | 6.15 | 6.23 | 60,992 | +0.00% |
| 2026-06-26 | 6.14 | 6.38 | 6.04 | 6.23 | 60,400 | +1.14% |
| 2026-06-25 | 6.22 | 6.3 | 6.112 | 6.16 | 59,907 | -0.81% |
| 2026-06-24 | 6.4 | 6.4 | 6.12 | 6.21 | 87,240 | -2.66% |
| 2026-06-23 | 6.53 | 6.621 | 6.37 | 6.38 | 55,865 | -4.78% |
| 2026-06-22 | 6.78 | 6.82 | 6.6 | 6.7 | 67,241 | -1.18% |
| 2026-06-18 | 6.76 | 7.09 | 6.51 | 6.78 | 92,030 | +0.30% |
| 2026-06-17 | 6.83 | 6.965 | 6.725 | 6.76 | 58,075 | -1.02% |
| 2026-06-16 | 6.96 | 7.2 | 6.83 | 6.83 | 107,842 | -1.01% |
| 2026-06-15 | 6.97 | 7.27 | 6.88 | 6.9 | 110,521 | +0.00% |
| 2026-06-12 | 6.78 | 7.15 | 6.74 | 6.9 | 72,945 | +2.37% |
| 2026-06-11 | 6.8 | 6.85 | 6.66 | 6.74 | 47,265 | +0.45% |
| 2026-06-10 | 6.79 | 7 | 6.71 | 6.71 | 52,922 | -1.90% |
| 2026-06-09 | 7.01 | 7.239 | 6.657 | 6.84 | 93,742 | -1.87% |
| 2026-06-08 | 6.92 | 7.01 | 6.8 | 6.97 | 75,994 | +2.65% |
| 2026-06-05 | 7.18 | 7.18 | 6.62 | 6.79 | 127,194 | -5.96% |
| 2026-06-04 | 6.9 | 7.3 | 6.88 | 7.22 | 79,216 | +4.03% |
| 2026-06-03 | 7.41 | 7.46 | 6.85 | 6.94 | 167,780 | -6.09% |
| 2026-06-02 | 7.12 | 7.658 | 7.12 | 7.39 | 214,007 | +4.08% |
| 2026-06-01 | 7.04 | 7.2 | 6.92 | 7.1 | 81,415 | +1.87% |
| 2026-05-29 | 7.19 | 7.215 | 6.87 | 6.97 | 94,384 | -3.86% |
| 2026-05-28 | 7.05 | 7.25 | 6.73 | 7.25 | 257,724 | +3.57% |
| 2026-05-27 | 7.03 | 7.13 | 6.9 | 7 | 65,013 | +0.00% |
| 2026-05-26 | 7.13 | 7.25 | 6.777 | 7 | 125,521 | -1.34% |
| 2026-05-22 | 6.84 | 7.225 | 6.81 | 7.095 | 185,978 | +3.43% |
| 2026-05-21 | 6.97 | 7.03 | 6.86 | 6.86 | 33,648 | -1.51% |
| 2026-05-20 | 6.72 | 7.1 | 6.72 | 6.965 | 149,524 | +3.65% |
| 2026-05-19 | 6.64 | 6.915 | 6.64 | 6.72 | 53,973 | +0.15% |
| 2026-05-18 | 6.8 | 6.88 | 6.42 | 6.71 | 78,915 | -1.90% |
| 2026-05-15 | 7 | 7 | 6.7 | 6.84 | 73,301 | -2.15% |
| 2026-05-14 | 6.72 | 7 | 6.52 | 6.99 | 100,692 | +5.11% |
| 2026-05-13 | 6.93 | 6.93 | 6.47 | 6.65 | 179,267 | -4.04% |