5 DAY PERFORMANCE
-36.68%
1 MONTH PERFORMANCE
-44.28%
3 MONTH PERFORMANCE
-24.20%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-3.35%
Airgain Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.14 | $6.23 (1.47%) | $6.38 | $6.04 | 60.40 K | $76.67 M |
| 06/25/2026 | $6.22 | $6.16 (-0.96%) | $6.30 | $6.11 | 59.91 K | $75.80 M |
| 06/24/2026 | $6.40 | $6.21 (-2.97%) | $6.40 | $6.12 | 87.24 K | $76.42 M |
| 06/23/2026 | $6.53 | $6.38 (-2.3%) | $6.62 | $6.37 | 55.87 K | $78.51 M |
| 06/22/2026 | $6.78 | $6.70 (-1.18%) | $6.82 | $6.60 | 67.24 K | $82.45 M |
| 06/18/2026 | $6.76 | $6.78 (0.3%) | $7.09 | $6.51 | 92.03 K | $83.43 M |
| 06/17/2026 | $6.83 | $6.76 (-1.02%) | $6.97 | $6.73 | 58.10 K | $83.19 M |
| 06/16/2026 | $6.96 | $6.83 (-1.87%) | $7.20 | $6.83 | 107.84 K | $84.05 M |
| 06/15/2026 | $6.97 | $6.90 (-1%) | $7.27 | $6.88 | 110.52 K | $84.91 M |
| 06/12/2026 | $6.78 | $6.90 (1.77%) | $7.15 | $6.74 | 72.95 K | $84.91 M |
| 06/11/2026 | $6.80 | $6.74 (-0.88%) | $6.85 | $6.66 | 47.30 K | $82.94 M |
| 06/10/2026 | $6.79 | $6.71 (-1.18%) | $7.00 | $6.71 | 52.92 K | $82.57 M |
| 06/09/2026 | $7.01 | $6.84 (-2.43%) | $7.24 | $6.66 | 93.74 K | $84.17 M |
| 06/08/2026 | $6.92 | $6.97 (0.72%) | $7.01 | $6.80 | 76.00 K | $85.77 M |
| 06/05/2026 | $7.18 | $6.79 (-5.43%) | $7.18 | $6.62 | 127.19 K | $83.56 M |
| 06/04/2026 | $6.90 | $7.22 (4.64%) | $7.30 | $6.88 | 79.22 K | $88.85 M |
| 06/03/2026 | $7.41 | $6.94 (-6.34%) | $7.46 | $6.85 | 167.80 K | $85.40 M |
| 06/02/2026 | $7.12 | $7.39 (3.79%) | $7.66 | $7.12 | 214.01 K | $90.94 M |
| 06/01/2026 | $7.04 | $7.10 (0.85%) | $7.20 | $6.92 | 81.42 K | $87.37 M |
| 05/29/2026 | $7.19 | $6.97 (-3.06%) | $7.22 | $6.87 | 94.40 K | $85.77 M |
| 05/28/2026 | $7.05 | $7.25 (2.84%) | $7.25 | $6.73 | 257.72 K | $89.22 M |
| 05/27/2026 | $7.03 | $7.00 (-0.43%) | $7.13 | $6.90 | 65.01 K | $86.14 M |
| 05/26/2026 | $7.13 | $7.00 (-1.82%) | $7.25 | $6.78 | 125.52 K | $86.14 M |
| 05/22/2026 | $6.84 | $7.10 (3.8%) | $7.23 | $6.81 | 186.00 K | $87.37 M |
| 05/21/2026 | $6.97 | $6.86 (-1.58%) | $7.03 | $6.86 | 33.65 K | $84.42 M |
| 05/20/2026 | $6.72 | $6.97 (3.72%) | $7.10 | $6.72 | 149.52 K | $85.77 M |
| 05/19/2026 | $6.64 | $6.72 (1.2%) | $6.92 | $6.64 | 54.00 K | $82.70 M |
| 05/18/2026 | $6.80 | $6.71 (-1.32%) | $6.88 | $6.42 | 78.92 K | $82.57 M |
| 05/15/2026 | $7.00 | $6.84 (-2.29%) | $7.00 | $6.70 | 73.30 K | $84.17 M |
| 05/14/2026 | $6.72 | $6.99 (4.02%) | $7.00 | $6.52 | 100.70 K | $86.02 M |
| 05/13/2026 | $6.93 | $6.65 (-4.04%) | $6.93 | $6.47 | 179.27 K | $81.83 M |
| 05/12/2026 | $7.05 | $6.93 (-1.7%) | $7.17 | $6.64 | 157.69 K | $85.28 M |
| 05/11/2026 | $7.17 | $7.05 (-1.67%) | $7.18 | $6.78 | 205.76 K | $86.76 M |
| 05/08/2026 | $7.30 | $7.13 (-2.33%) | $7.30 | $6.94 | 190.11 K | $87.74 M |
| 05/07/2026 | $6.87 | $7.25 (5.53%) | $7.39 | $6.50 | 188.56 K | $89.22 M |
| 05/06/2026 | $7.05 | $7.05 (0%) | $7.25 | $6.98 | 89.72 K | $86.76 M |
| 05/05/2026 | $7.14 | $7.13 (-0.14%) | $7.27 | $6.96 | 67.35 K | $87.74 M |
| 05/04/2026 | $7.20 | $7.14 (-0.83%) | $7.28 | $7.05 | 55.17 K | $87.86 M |
| 05/01/2026 | $7.03 | $7.19 (2.28%) | $7.20 | $6.99 | 63.80 K | $88.48 M |
| 04/30/2026 | $6.93 | $7.07 (2.02%) | $7.20 | $6.82 | 151.90 K | $87.00 M |
| 04/29/2026 | $6.73 | $6.98 (3.71%) | $7.00 | $6.45 | 102.40 K | $85.90 M |
| 04/28/2026 | $6.70 | $6.74 (0.6%) | $6.86 | $6.56 | 95.30 K | $82.94 M |
| 04/27/2026 | $6.77 | $6.73 (-0.59%) | $6.88 | $6.65 | 44.10 K | $82.82 M |
| 04/24/2026 | $6.66 | $6.76 (1.5%) | $6.84 | $6.45 | 193.00 K | $83.19 M |
| 04/23/2026 | $6.39 | $6.60 (3.29%) | $6.67 | $6.27 | 86.92 K | $81.22 M |
| 04/22/2026 | $6.41 | $6.39 (-0.31%) | $6.49 | $6.21 | 95.65 K | $78.64 M |
| 04/21/2026 | $6.56 | $6.37 (-2.9%) | $6.71 | $6.30 | 73.90 K | $78.39 M |
| 04/20/2026 | $6.35 | $6.44 (1.42%) | $6.71 | $6.35 | 83.93 K | $79.25 M |
| 04/17/2026 | $6.21 | $6.53 (5.15%) | $6.71 | $6.21 | 98.74 K | $80.36 M |
| 04/16/2026 | $6.14 | $6.24 (1.63%) | $6.24 | $5.99 | 104.50 K | $76.79 M |
| 04/15/2026 | $6.03 | $6.00 (-0.5%) | $6.11 | $5.94 | 74.27 K | $73.84 M |
| 04/14/2026 | $6.22 | $6.04 (-2.89%) | $6.22 | $5.92 | 80.40 K | $74.33 M |
| 04/13/2026 | $6.18 | $6.12 (-0.97%) | $6.22 | $5.99 | 65.51 K | $75.31 M |
| 04/10/2026 | $6.16 | $6.18 (0.32%) | $6.21 | $5.98 | 119.44 K | $76.05 M |
| 04/09/2026 | $5.83 | $6.11 (4.8%) | $6.15 | $5.68 | 92.80 K | $75.19 M |
| 04/08/2026 | $5.57 | $5.80 (4.13%) | $6.01 | $5.52 | 232.60 K | $71.37 M |
| 04/07/2026 | $5.35 | $5.44 (1.68%) | $5.51 | $5.25 | 100.73 K | $66.94 M |
| 04/06/2026 | $5.40 | $5.31 (-1.67%) | $5.66 | $5.25 | 103.90 K | $65.34 M |
| 04/02/2026 | $5.33 | $5.44 (2.06%) | $5.60 | $5.16 | 68.20 K | $66.94 M |
| 04/01/2026 | $5.51 | $5.26 (-4.54%) | $5.62 | $5.26 | 72.00 K | $64.73 M |
| 03/31/2026 | $5.59 | $5.50 (-1.61%) | $5.67 | $5.48 | 57.50 K | $67.68 M |
| 03/30/2026 | $5.40 | $5.46 (1.11%) | $5.77 | $5.32 | 132.70 K | $67.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
