Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
3.950
-0.040 (-1.00%)
At close: Dec 5, 2025, 4:00 PM EST
4.020
+0.070 (1.77%)
After-hours: Dec 5, 2025, 4:28 PM EST
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -1.00% | 19,671 |
| Dec 4, 2025 | 3.93 | 4.06 | 3.92 | 3.99 | 3.99 | 1.01% | 37,417 |
| Dec 3, 2025 | 3.90 | 4.20 | 3.90 | 3.95 | 3.95 | -0.50% | 41,026 |
| Dec 2, 2025 | 4.06 | 4.11 | 3.97 | 3.97 | 3.97 | -1.73% | 30,881 |
| Dec 1, 2025 | 4.09 | 4.13 | 4.01 | 4.04 | 4.04 | -0.74% | 31,232 |
| Nov 28, 2025 | 4.17 | 4.19 | 4.01 | 4.07 | 4.07 | 0.25% | 15,210 |
| Nov 26, 2025 | 4.01 | 4.17 | 4.01 | 4.06 | 4.06 | -0.98% | 15,097 |
| Nov 25, 2025 | 4.05 | 4.13 | 4.00 | 4.10 | 4.10 | -0.73% | 13,984 |
| Nov 24, 2025 | 4.29 | 4.42 | 4.09 | 4.13 | 4.13 | -3.73% | 31,962 |
| Nov 21, 2025 | 4.28 | 4.49 | 3.91 | 4.29 | 4.29 | -1.83% | 62,788 |
| Nov 20, 2025 | 4.02 | 4.47 | 3.70 | 4.37 | 4.37 | 6.33% | 103,887 |
| Nov 19, 2025 | 4.12 | 4.24 | 4.04 | 4.11 | 4.11 | -1.44% | 21,913 |
| Nov 18, 2025 | 4.03 | 4.33 | 4.03 | 4.17 | 4.17 | 3.99% | 85,987 |
| Nov 17, 2025 | 3.63 | 4.29 | 3.63 | 4.01 | 4.01 | 9.86% | 84,002 |
| Nov 14, 2025 | 3.00 | 3.85 | 3.00 | 3.65 | 3.65 | 18.89% | 292,216 |
| Nov 13, 2025 | 3.74 | 3.78 | 3.04 | 3.07 | 3.07 | -19.63% | 140,611 |
| Nov 12, 2025 | 4.05 | 4.09 | 3.82 | 3.82 | 3.82 | -4.14% | 53,292 |
| Nov 11, 2025 | 4.06 | 4.10 | 3.92 | 3.99 | 3.99 | -0.62% | 97,474 |
| Nov 10, 2025 | 4.06 | 4.22 | 4.00 | 4.01 | 4.01 | -1.72% | 45,910 |
| Nov 7, 2025 | 4.04 | 4.18 | 4.04 | 4.08 | 4.08 | 0.25% | 15,515 |
| Nov 6, 2025 | 4.09 | 4.21 | 4.06 | 4.07 | 4.07 | -1.93% | 20,583 |
| Nov 5, 2025 | 4.19 | 4.35 | 4.07 | 4.15 | 4.15 | 0.48% | 57,664 |
| Nov 4, 2025 | 4.20 | 4.35 | 4.13 | 4.13 | 4.13 | -2.13% | 10,721 |
| Nov 3, 2025 | 4.21 | 4.29 | 4.21 | 4.22 | 4.22 | -1.86% | 14,503 |
| Oct 31, 2025 | 4.13 | 4.36 | 3.95 | 4.30 | 4.30 | 6.97% | 69,596 |
| Oct 30, 2025 | 4.11 | 4.22 | 4.01 | 4.02 | 4.02 | -3.60% | 9,469 |
| Oct 29, 2025 | 4.17 | 4.32 | 4.11 | 4.17 | 4.17 | 0.48% | 61,613 |
| Oct 28, 2025 | 3.98 | 4.19 | 3.98 | 4.15 | 4.15 | 5.60% | 23,751 |
| Oct 27, 2025 | 4.10 | 4.19 | 3.93 | 3.93 | 3.93 | -4.61% | 39,851 |
| Oct 24, 2025 | 4.10 | 4.14 | 4.04 | 4.12 | 4.12 | 0.98% | 21,122 |
| Oct 23, 2025 | 4.07 | 4.25 | 4.07 | 4.08 | 4.08 | - | 22,217 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.05 | 4.08 | 4.08 | -1.21% | 25,929 |
| Oct 21, 2025 | 4.11 | 4.30 | 4.11 | 4.13 | 4.13 | -0.96% | 14,915 |
| Oct 20, 2025 | 4.16 | 4.22 | 4.07 | 4.17 | 4.17 | 2.21% | 30,265 |
| Oct 17, 2025 | 4.09 | 4.14 | 4.08 | 4.08 | 4.08 | -1.21% | 13,211 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.05 | 4.13 | 4.13 | - | 22,581 |
| Oct 15, 2025 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | 0.49% | 17,523 |
| Oct 14, 2025 | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | 0.24% | 8,767 |
| Oct 13, 2025 | 4.27 | 4.27 | 3.98 | 4.10 | 4.10 | -1.91% | 29,988 |
| Oct 10, 2025 | 4.21 | 4.33 | 4.15 | 4.18 | 4.18 | -0.48% | 80,827 |
| Oct 9, 2025 | 4.15 | 4.26 | 4.10 | 4.20 | 4.20 | -0.24% | 29,562 |
| Oct 8, 2025 | 4.07 | 4.30 | 4.07 | 4.21 | 4.21 | 3.69% | 45,773 |
| Oct 7, 2025 | 4.21 | 4.39 | 4.06 | 4.06 | 4.06 | -2.64% | 40,156 |
| Oct 6, 2025 | 4.23 | 4.38 | 4.15 | 4.17 | 4.17 | - | 97,950 |
| Oct 3, 2025 | 4.19 | 4.27 | 4.10 | 4.17 | 4.17 | 0.24% | 84,976 |
| Oct 2, 2025 | 4.27 | 4.35 | 4.16 | 4.16 | 4.16 | -1.42% | 15,998 |
| Oct 1, 2025 | 4.27 | 4.30 | 4.22 | 4.22 | 4.22 | -2.76% | 43,110 |
| Sep 30, 2025 | 4.19 | 4.34 | 4.14 | 4.34 | 4.34 | 4.33% | 32,400 |
| Sep 29, 2025 | 4.16 | 4.23 | 4.12 | 4.16 | 4.16 | 1.22% | 17,880 |
| Sep 26, 2025 | 4.14 | 4.19 | 4.07 | 4.11 | 4.11 | -1.44% | 16,349 |
| Sep 25, 2025 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | - | 9,298 |
| Sep 24, 2025 | 4.27 | 4.33 | 4.14 | 4.17 | 4.17 | -2.34% | 23,502 |
| Sep 23, 2025 | 4.30 | 4.33 | 4.20 | 4.27 | 4.27 | -3.83% | 31,608 |
| Sep 22, 2025 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | 3.26% | 16,200 |
| Sep 19, 2025 | 4.44 | 4.44 | 4.25 | 4.30 | 4.30 | -2.27% | 48,170 |
| Sep 18, 2025 | 4.31 | 4.42 | 4.25 | 4.40 | 4.40 | 2.80% | 65,400 |
| Sep 17, 2025 | 4.27 | 4.36 | 4.25 | 4.28 | 4.28 | -0.93% | 10,420 |
| Sep 16, 2025 | 4.32 | 4.39 | 4.15 | 4.32 | 4.32 | 0.23% | 31,522 |
| Sep 15, 2025 | 4.18 | 4.31 | 4.03 | 4.31 | 4.31 | 4.87% | 174,979 |
| Sep 12, 2025 | 4.15 | 4.22 | 4.11 | 4.11 | 4.11 | -0.96% | 18,931 |
| Sep 11, 2025 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | -0.36% | 17,059 |
| Sep 10, 2025 | 4.24 | 4.40 | 4.15 | 4.17 | 4.17 | -1.19% | 18,135 |
| Sep 9, 2025 | 4.31 | 4.31 | 4.18 | 4.22 | 4.22 | -2.20% | 17,052 |
| Sep 8, 2025 | 4.38 | 4.49 | 4.31 | 4.31 | 4.31 | -1.37% | 20,876 |
| Sep 5, 2025 | 4.32 | 4.50 | 4.32 | 4.37 | 4.37 | 2.82% | 11,550 |
| Sep 4, 2025 | 4.17 | 4.29 | 4.10 | 4.25 | 4.25 | 0.71% | 18,249 |
| Sep 3, 2025 | 4.15 | 4.43 | 4.11 | 4.22 | 4.22 | 1.69% | 14,619 |
| Sep 2, 2025 | 4.18 | 4.35 | 4.06 | 4.15 | 4.15 | -2.12% | 25,319 |
| Aug 29, 2025 | 4.28 | 4.30 | 4.14 | 4.24 | 4.24 | -0.70% | 17,401 |
| Aug 28, 2025 | 4.22 | 4.35 | 4.18 | 4.27 | 4.27 | 2.15% | 18,388 |
| Aug 27, 2025 | 4.41 | 4.41 | 4.12 | 4.18 | 4.18 | -3.91% | 31,212 |
| Aug 26, 2025 | 4.27 | 4.43 | 4.27 | 4.35 | 4.35 | 0.81% | 8,919 |
| Aug 25, 2025 | 4.34 | 4.50 | 4.25 | 4.32 | 4.32 | -0.35% | 45,116 |
| Aug 22, 2025 | 4.29 | 4.49 | 4.26 | 4.33 | 4.33 | 1.64% | 12,265 |
| Aug 21, 2025 | 4.46 | 4.62 | 4.23 | 4.26 | 4.26 | -4.70% | 58,003 |
| Aug 20, 2025 | 4.44 | 4.55 | 4.38 | 4.47 | 4.47 | -1.11% | 26,001 |
| Aug 19, 2025 | 4.47 | 4.57 | 4.43 | 4.52 | 4.52 | -0.22% | 6,906 |
| Aug 18, 2025 | 4.35 | 4.73 | 4.35 | 4.53 | 4.53 | 0.67% | 43,203 |
| Aug 15, 2025 | 4.67 | 4.76 | 4.40 | 4.50 | 4.50 | -3.43% | 105,178 |
| Aug 14, 2025 | 4.55 | 4.75 | 4.55 | 4.66 | 4.66 | 2.42% | 12,548 |
| 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 |