Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
6.23
+0.06 (1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
6.27
+0.04 (0.72%)
After-hours: Jun 26, 2026, 6:49 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.14 | 6.38 | 6.04 | 6.23 | 6.23 | 1.14% | 60,355 |
| Jun 25, 2026 | 6.22 | 6.30 | 6.11 | 6.16 | 6.16 | -0.81% | 59,907 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.12 | 6.21 | 6.21 | -2.66% | 85,182 |
| Jun 23, 2026 | 6.53 | 6.62 | 6.37 | 6.38 | 6.38 | -4.78% | 55,696 |
| Jun 22, 2026 | 6.78 | 6.82 | 6.60 | 6.70 | 6.70 | -1.18% | 67,120 |
| Jun 18, 2026 | 6.76 | 7.09 | 6.51 | 6.78 | 6.78 | 0.30% | 92,002 |
| Jun 17, 2026 | 6.83 | 6.97 | 6.73 | 6.76 | 6.76 | -1.02% | 58,075 |
| Jun 16, 2026 | 6.96 | 7.20 | 6.83 | 6.83 | 6.83 | -1.01% | 107,720 |
| Jun 15, 2026 | 6.97 | 7.27 | 6.88 | 6.90 | 6.90 | - | 109,065 |
| Jun 12, 2026 | 6.78 | 7.15 | 6.74 | 6.90 | 6.90 | 2.37% | 72,691 |
| Jun 11, 2026 | 6.80 | 6.85 | 6.66 | 6.74 | 6.74 | 0.45% | 47,265 |
| Jun 10, 2026 | 6.79 | 7.00 | 6.71 | 6.71 | 6.71 | -1.90% | 52,404 |
| Jun 9, 2026 | 7.01 | 7.24 | 6.66 | 6.84 | 6.84 | -1.87% | 93,729 |
| Jun 8, 2026 | 6.92 | 7.01 | 6.80 | 6.97 | 6.97 | 2.65% | 75,994 |
| Jun 5, 2026 | 7.18 | 7.18 | 6.62 | 6.79 | 6.79 | -5.96% | 126,819 |
| Jun 4, 2026 | 6.90 | 7.30 | 6.88 | 7.22 | 7.22 | 4.03% | 79,216 |
| Jun 3, 2026 | 7.41 | 7.46 | 6.85 | 6.94 | 6.94 | -6.09% | 166,341 |
| Jun 2, 2026 | 7.12 | 7.66 | 7.12 | 7.39 | 7.39 | 4.08% | 173,047 |
| Jun 1, 2026 | 7.04 | 7.20 | 6.92 | 7.10 | 7.10 | 1.87% | 81,414 |
| May 29, 2026 | 7.19 | 7.22 | 6.87 | 6.97 | 6.97 | -3.86% | 94,281 |
| May 28, 2026 | 7.05 | 7.25 | 6.73 | 7.25 | 7.25 | 3.57% | 257,588 |
| May 27, 2026 | 7.03 | 7.13 | 6.90 | 7.00 | 7.00 | - | 64,981 |
| May 26, 2026 | 7.13 | 7.25 | 6.78 | 7.00 | 7.00 | -1.34% | 125,401 |
| May 22, 2026 | 6.84 | 7.23 | 6.81 | 7.10 | 7.10 | 3.43% | 185,978 |
| May 21, 2026 | 6.97 | 7.03 | 6.86 | 6.86 | 6.86 | -1.51% | 33,648 |
| May 20, 2026 | 6.72 | 7.10 | 6.72 | 6.97 | 6.97 | 3.65% | 149,374 |
| May 19, 2026 | 6.64 | 6.92 | 6.64 | 6.72 | 6.72 | 0.15% | 53,973 |
| May 18, 2026 | 6.80 | 6.88 | 6.42 | 6.71 | 6.71 | -1.90% | 78,895 |
| May 15, 2026 | 7.00 | 7.00 | 6.70 | 6.84 | 6.84 | -2.15% | 73,301 |
| May 14, 2026 | 6.72 | 7.00 | 6.52 | 6.99 | 6.99 | 5.11% | 100,692 |
| May 13, 2026 | 6.93 | 6.93 | 6.47 | 6.65 | 6.65 | -4.04% | 179,267 |
| May 12, 2026 | 7.05 | 7.17 | 6.64 | 6.93 | 6.93 | -1.70% | 157,694 |
| May 11, 2026 | 7.17 | 7.18 | 6.78 | 7.05 | 7.05 | -1.12% | 205,761 |
| May 8, 2026 | 7.30 | 7.30 | 6.94 | 7.13 | 7.13 | -1.66% | 190,111 |
| May 7, 2026 | 6.87 | 7.39 | 6.50 | 7.25 | 7.25 | 2.84% | 188,564 |
| May 6, 2026 | 7.05 | 7.25 | 6.98 | 7.05 | 7.05 | -1.12% | 89,716 |
| May 5, 2026 | 7.14 | 7.27 | 6.96 | 7.13 | 7.13 | -0.14% | 67,352 |
| May 4, 2026 | 7.20 | 7.28 | 7.05 | 7.14 | 7.14 | -0.70% | 55,169 |
| May 1, 2026 | 7.03 | 7.20 | 6.99 | 7.19 | 7.19 | 1.70% | 63,773 |
| Apr 30, 2026 | 6.93 | 7.20 | 6.82 | 7.07 | 7.07 | 1.29% | 151,873 |
| Apr 29, 2026 | 6.73 | 7.00 | 6.45 | 6.98 | 6.98 | 3.56% | 102,358 |
| Apr 28, 2026 | 6.70 | 6.86 | 6.56 | 6.74 | 6.74 | 0.15% | 95,301 |
| Apr 27, 2026 | 6.77 | 6.88 | 6.65 | 6.73 | 6.73 | -0.44% | 44,093 |
| Apr 24, 2026 | 6.66 | 6.84 | 6.45 | 6.76 | 6.76 | 2.42% | 192,976 |
| Apr 23, 2026 | 6.39 | 6.67 | 6.27 | 6.60 | 6.60 | 3.29% | 86,923 |
| Apr 22, 2026 | 6.41 | 6.49 | 6.21 | 6.39 | 6.39 | 0.31% | 95,654 |
| Apr 21, 2026 | 6.56 | 6.71 | 6.30 | 6.37 | 6.37 | -1.09% | 73,900 |
| Apr 20, 2026 | 6.35 | 6.71 | 6.35 | 6.44 | 6.44 | -1.38% | 83,929 |
| Apr 17, 2026 | 6.21 | 6.71 | 6.21 | 6.53 | 6.53 | 4.65% | 98,736 |
| Apr 16, 2026 | 6.14 | 6.24 | 5.99 | 6.24 | 6.24 | 4.00% | 104,492 |
| Apr 15, 2026 | 6.03 | 6.11 | 5.94 | 6.00 | 6.00 | -0.66% | 74,273 |
| Apr 14, 2026 | 6.22 | 6.22 | 5.92 | 6.04 | 6.04 | -1.31% | 80,373 |
| Apr 13, 2026 | 6.18 | 6.22 | 5.99 | 6.12 | 6.12 | -0.97% | 65,509 |
| Apr 10, 2026 | 6.16 | 6.21 | 5.98 | 6.18 | 6.18 | 1.15% | 119,438 |
| Apr 9, 2026 | 5.83 | 6.15 | 5.68 | 6.11 | 6.11 | 5.34% | 92,766 |
| Apr 8, 2026 | 5.57 | 6.01 | 5.52 | 5.80 | 5.80 | 6.62% | 232,589 |
| Apr 7, 2026 | 5.35 | 5.51 | 5.25 | 5.44 | 5.44 | 2.45% | 100,726 |
| Apr 6, 2026 | 5.40 | 5.66 | 5.25 | 5.31 | 5.31 | -2.39% | 103,863 |
| Apr 2, 2026 | 5.33 | 5.60 | 5.16 | 5.44 | 5.44 | 3.42% | 68,180 |
| Apr 1, 2026 | 5.51 | 5.62 | 5.26 | 5.26 | 5.26 | -4.36% | 72,000 |
| Mar 31, 2026 | 5.59 | 5.67 | 5.48 | 5.50 | 5.50 | 0.73% | 57,481 |
| Mar 30, 2026 | 5.40 | 5.77 | 5.32 | 5.46 | 5.46 | 2.44% | 132,687 |
| Mar 27, 2026 | 5.36 | 5.47 | 5.28 | 5.33 | 5.33 | -0.74% | 93,635 |
| Mar 26, 2026 | 5.34 | 5.50 | 5.32 | 5.37 | 5.37 | -0.19% | 58,283 |
| Mar 25, 2026 | 5.42 | 5.56 | 5.23 | 5.38 | 5.38 | - | 68,660 |
| Mar 24, 2026 | 5.13 | 5.58 | 5.13 | 5.38 | 5.38 | 4.47% | 98,316 |
| Mar 23, 2026 | 4.66 | 5.41 | 4.48 | 5.15 | 5.15 | 7.97% | 186,257 |
| Mar 20, 2026 | 4.47 | 4.87 | 4.44 | 4.77 | 4.77 | 21.07% | 454,233 |
| Mar 19, 2026 | 3.75 | 4.17 | 3.75 | 3.94 | 3.94 | 2.87% | 115,993 |
| Mar 18, 2026 | 4.05 | 4.19 | 3.82 | 3.83 | 3.83 | -8.15% | 67,615 |
| Mar 17, 2026 | 4.01 | 4.23 | 3.88 | 4.17 | 4.17 | 5.30% | 53,675 |
| Mar 16, 2026 | 3.98 | 4.08 | 3.93 | 3.96 | 3.96 | -1.49% | 15,679 |
| Mar 13, 2026 | 4.03 | 4.05 | 3.97 | 4.02 | 4.02 | - | 21,058 |
| Mar 12, 2026 | 4.04 | 4.10 | 3.99 | 4.02 | 4.02 | 0.75% | 20,217 |
| Mar 11, 2026 | 4.03 | 4.04 | 3.90 | 3.99 | 3.99 | -0.99% | 27,299 |
| Mar 10, 2026 | 4.03 | 4.07 | 3.93 | 4.03 | 4.03 | -0.25% | 44,613 |
| Mar 9, 2026 | 4.14 | 4.14 | 3.95 | 4.04 | 4.04 | -2.18% | 24,927 |
| Mar 6, 2026 | 4.04 | 4.24 | 4.00 | 4.13 | 4.13 | 0.73% | 118,017 |
| Mar 5, 2026 | 4.14 | 4.27 | 4.06 | 4.10 | 4.10 | -0.73% | 90,827 |
| Mar 4, 2026 | 4.20 | 4.32 | 4.10 | 4.13 | 4.13 | -1.90% | 78,934 |
| Mar 3, 2026 | 4.29 | 4.43 | 4.20 | 4.21 | 4.21 | -4.10% | 46,352 |
| Mar 2, 2026 | 4.12 | 4.41 | 4.12 | 4.39 | 4.39 | 4.52% | 25,552 |
| Feb 27, 2026 | 4.13 | 4.39 | 4.06 | 4.20 | 4.20 | -9.39% | 57,929 |
| Feb 26, 2026 | 4.77 | 5.14 | 4.57 | 4.64 | 4.64 | -1.90% | 28,520 |
| Feb 25, 2026 | 4.75 | 4.87 | 4.60 | 4.73 | 4.73 | -2.17% | 22,986 |
| Feb 24, 2026 | 5.04 | 5.14 | 4.82 | 4.83 | 4.83 | -4.55% | 43,688 |
| Feb 23, 2026 | 4.97 | 5.25 | 4.65 | 5.06 | 5.06 | -1.17% | 508,636 |
| Feb 20, 2026 | 5.09 | 5.28 | 5.05 | 5.12 | 5.12 | -0.39% | 33,481 |
| Feb 19, 2026 | 5.24 | 5.24 | 5.09 | 5.14 | 5.14 | -3.56% | 13,867 |
| Feb 18, 2026 | 5.26 | 5.42 | 5.07 | 5.33 | 5.33 | 0.19% | 31,144 |
| Feb 17, 2026 | 5.62 | 5.62 | 5.04 | 5.32 | 5.32 | -4.66% | 46,554 |
| Feb 13, 2026 | 5.33 | 5.63 | 5.33 | 5.58 | 5.58 | 5.68% | 28,550 |
| Feb 12, 2026 | 5.40 | 5.54 | 5.19 | 5.28 | 5.28 | -2.22% | 35,039 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.20 | 5.40 | 5.40 | -1.28% | 30,584 |
| Feb 10, 2026 | 4.99 | 5.49 | 4.95 | 5.47 | 5.47 | 10.28% | 57,506 |
| Feb 9, 2026 | 4.88 | 5.06 | 4.81 | 4.96 | 4.96 | 1.64% | 46,861 |
| Feb 6, 2026 | 4.76 | 4.99 | 4.66 | 4.88 | 4.88 | 4.27% | 49,925 |
| Feb 5, 2026 | 4.68 | 4.88 | 4.66 | 4.68 | 4.68 | - | 41,908 |
| Feb 4, 2026 | 4.82 | 4.85 | 4.66 | 4.68 | 4.68 | -1.89% | 24,595 |
| Feb 3, 2026 | 4.34 | 4.82 | 4.28 | 4.77 | 4.77 | 11.71% | 107,726 |