Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
6.74
+0.01 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
6.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.70 | 6.86 | 6.56 | 6.68 | - | -0.74% | 91,626 |
| Apr 27, 2026 | 6.77 | 6.88 | 6.65 | 6.73 | 6.73 | -0.44% | 43,824 |
| 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% | 86,797 |
| Apr 22, 2026 | 6.41 | 6.49 | 6.21 | 6.39 | 6.39 | 0.31% | 95,504 |
| Apr 21, 2026 | 6.56 | 6.71 | 6.30 | 6.37 | 6.37 | -1.09% | 73,397 |
| Apr 20, 2026 | 6.35 | 6.71 | 6.35 | 6.44 | 6.44 | -1.38% | 83,428 |
| Apr 17, 2026 | 6.21 | 6.71 | 6.21 | 6.53 | 6.53 | 4.65% | 98,661 |
| Apr 16, 2026 | 6.14 | 6.24 | 5.99 | 6.24 | 6.24 | 4.00% | 104,331 |
| Apr 15, 2026 | 6.03 | 6.11 | 5.94 | 6.00 | 6.00 | -0.66% | 74,023 |
| 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% | 65,019 |
| Apr 10, 2026 | 6.16 | 6.21 | 5.98 | 6.18 | 6.18 | 1.15% | 119,361 |
| Apr 9, 2026 | 5.83 | 6.15 | 5.68 | 6.11 | 6.11 | 5.34% | 92,763 |
| Apr 8, 2026 | 5.57 | 6.01 | 5.52 | 5.80 | 5.80 | 6.62% | 231,576 |
| Apr 7, 2026 | 5.35 | 5.51 | 5.25 | 5.44 | 5.44 | 2.45% | 94,966 |
| Apr 6, 2026 | 5.40 | 5.66 | 5.25 | 5.31 | 5.31 | -2.39% | 103,862 |
| Apr 2, 2026 | 5.33 | 5.60 | 5.16 | 5.44 | 5.44 | 3.42% | 68,165 |
| 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% | 57,463 |
| Mar 30, 2026 | 5.40 | 5.77 | 5.32 | 5.46 | 5.46 | 2.44% | 132,123 |
| Mar 27, 2026 | 5.36 | 5.47 | 5.28 | 5.33 | 5.33 | -0.74% | 93,534 |
| Mar 26, 2026 | 5.34 | 5.50 | 5.32 | 5.37 | 5.37 | -0.19% | 58,231 |
| Mar 25, 2026 | 5.42 | 5.56 | 5.23 | 5.38 | 5.38 | - | 68,580 |
| Mar 24, 2026 | 5.13 | 5.58 | 5.13 | 5.38 | 5.38 | 4.47% | 98,131 |
| Mar 23, 2026 | 4.66 | 5.41 | 4.48 | 5.15 | 5.15 | 7.97% | 186,005 |
| Mar 20, 2026 | 4.47 | 4.87 | 4.44 | 4.77 | 4.77 | 21.07% | 452,614 |
| Mar 19, 2026 | 3.75 | 4.17 | 3.75 | 3.94 | 3.94 | 2.87% | 89,780 |
| 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% | 53,667 |
| 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% | 24,915 |
| Mar 6, 2026 | 4.04 | 4.24 | 4.00 | 4.13 | 4.13 | 0.73% | 117,267 |
| Mar 5, 2026 | 4.14 | 4.27 | 4.06 | 4.10 | 4.10 | -0.73% | 90,815 |
| Mar 4, 2026 | 4.20 | 4.32 | 4.10 | 4.13 | 4.13 | -1.90% | 78,928 |
| Mar 3, 2026 | 4.29 | 4.43 | 4.20 | 4.21 | 4.21 | -4.10% | 46,298 |
| 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% | 27,538 |
| 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% | 43,547 |
| Feb 23, 2026 | 4.97 | 5.25 | 4.65 | 5.06 | 5.06 | -1.17% | 506,911 |
| 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% | 35,033 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.20 | 5.40 | 5.40 | -1.28% | 30,157 |
| Feb 10, 2026 | 4.99 | 5.49 | 4.95 | 5.47 | 5.47 | 10.28% | 57,363 |
| 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% | 49,917 |
| Feb 5, 2026 | 4.68 | 4.88 | 4.66 | 4.68 | 4.68 | - | 40,969 |
| 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 |
| Feb 2, 2026 | 4.21 | 4.30 | 4.21 | 4.27 | 4.27 | 1.18% | 20,458 |
| Jan 30, 2026 | 4.22 | 4.29 | 4.12 | 4.22 | 4.22 | -0.47% | 103,383 |
| Jan 29, 2026 | 4.42 | 4.42 | 4.20 | 4.24 | 4.24 | -3.64% | 37,474 |
| Jan 28, 2026 | 4.59 | 4.62 | 4.35 | 4.40 | 4.40 | -3.08% | 36,038 |
| Jan 27, 2026 | 4.54 | 4.66 | 4.46 | 4.54 | 4.54 | 0.67% | 30,328 |
| Jan 26, 2026 | 4.55 | 4.62 | 4.45 | 4.51 | 4.51 | -0.88% | 35,870 |
| Jan 23, 2026 | 4.42 | 4.60 | 4.35 | 4.55 | 4.55 | 3.17% | 34,014 |
| Jan 22, 2026 | 4.30 | 4.42 | 4.20 | 4.41 | 4.41 | 1.38% | 170,904 |
| Jan 21, 2026 | 4.13 | 4.64 | 4.01 | 4.35 | 4.35 | 6.88% | 90,828 |
| Jan 20, 2026 | 4.11 | 4.22 | 3.95 | 4.07 | 4.07 | -3.78% | 91,716 |
| Jan 16, 2026 | 4.14 | 4.45 | 4.14 | 4.23 | 4.23 | 2.67% | 50,902 |
| Jan 15, 2026 | 4.10 | 4.23 | 4.00 | 4.12 | 4.12 | 1.73% | 39,741 |
| Jan 14, 2026 | 3.99 | 4.10 | 3.88 | 4.05 | 4.05 | 1.50% | 75,645 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 99,894 |
| Jan 12, 2026 | 4.05 | 4.11 | 4.00 | 4.00 | 4.00 | -0.74% | 6,282 |
| Jan 9, 2026 | 4.05 | 4.10 | 4.00 | 4.03 | 4.03 | -0.37% | 9,616 |
| Jan 8, 2026 | 4.02 | 4.07 | 3.99 | 4.05 | 4.05 | 0.62% | 16,335 |
| Jan 7, 2026 | 4.03 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 20,722 |
| Jan 6, 2026 | 4.11 | 4.21 | 4.01 | 4.08 | 4.08 | 0.25% | 11,928 |
| Jan 5, 2026 | 4.03 | 4.12 | 4.00 | 4.07 | 4.07 | -0.25% | 12,937 |
| Jan 2, 2026 | 4.07 | 4.12 | 3.94 | 4.08 | 4.08 | 0.49% | 16,166 |
| Dec 31, 2025 | 3.99 | 4.10 | 3.97 | 4.06 | 4.06 | 1.50% | 39,434 |
| Dec 30, 2025 | 3.95 | 4.00 | 3.85 | 4.00 | 4.00 | 0.25% | 76,949 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.69 | 3.99 | 3.99 | -0.25% | 71,499 |
| Dec 26, 2025 | 3.93 | 4.00 | 3.91 | 4.00 | 4.00 | 1.27% | 10,216 |
| Dec 24, 2025 | 3.96 | 4.01 | 3.90 | 3.95 | 3.95 | -1.50% | 13,116 |
| Dec 23, 2025 | 3.98 | 4.01 | 3.92 | 4.01 | 4.01 | 0.25% | 45,909 |
| Dec 22, 2025 | 4.00 | 4.05 | 3.93 | 4.00 | 4.00 | -0.50% | 10,923 |
| Dec 19, 2025 | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | -0.25% | 13,072 |
| Dec 18, 2025 | 3.90 | 4.05 | 3.80 | 4.03 | 4.03 | 2.03% | 13,819 |
| Dec 17, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | - | 11,753 |
| Dec 16, 2025 | 4.00 | 4.05 | 3.89 | 3.95 | 3.95 | -2.47% | 16,401 |
| Dec 15, 2025 | 4.01 | 4.06 | 3.91 | 4.05 | 4.05 | - | 51,549 |
| Dec 12, 2025 | 4.03 | 4.06 | 3.86 | 4.05 | 4.05 | 2.27% | 35,598 |
| Dec 11, 2025 | 3.95 | 4.08 | 3.95 | 3.96 | 3.96 | 0.25% | 37,569 |
| Dec 10, 2025 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | -1.99% | 34,797 |
| Dec 9, 2025 | 3.99 | 4.04 | 3.96 | 4.03 | 4.03 | 0.50% | 10,923 |
| Dec 8, 2025 | 3.95 | 4.12 | 3.95 | 4.01 | 4.01 | 1.52% | 74,608 |
| Dec 5, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -1.00% | 19,673 |
| 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 |