5 DAY PERFORMANCE
-12.36%
1 MONTH PERFORMANCE
-23.48%
3 MONTH PERFORMANCE
-31.29%
6 MONTH PERFORMANCE
-33.88%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-3.81%
Airgain Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.98 | $4.02 (1.01%) | $4.02 | $3.96 | 29.91 K | $51.36 M |
| 10/08/2026 | $4.10 | $3.98 (-2.93%) | $4.23 | $3.94 | 89.21 K | $51.11 M |
| 10/07/2026 | $4.25 | $4.12 (-3.06%) | $4.28 | $4.10 | 35.80 K | $52.90 M |
| 10/06/2026 | $4.22 | $4.21 (-0.24%) | $4.36 | $4.10 | 40.73 K | $54.06 M |
| 10/05/2026 | $4.63 | $4.20 (-9.29%) | $4.71 | $4.10 | 128.92 K | $53.93 M |
| 10/02/2026 | $4.26 | $4.61 (8.22%) | $4.68 | $4.21 | 103.27 K | $59.20 M |
| 10/01/2026 | $4.96 | $4.25 (-14.31%) | $4.96 | $4.06 | 267.10 K | $54.57 M |
| 09/30/2026 | $5.20 | $4.96 (-4.62%) | $5.21 | $4.80 | 130.25 K | $63.69 M |
| 09/29/2026 | $5.15 | $5.20 (0.97%) | $5.34 | $5.08 | 30.15 K | $66.77 M |
| 09/28/2026 | $5.10 | $5.15 (0.98%) | $5.33 | $5.10 | 20.75 K | $66.13 M |
| 09/25/2026 | $5.25 | $5.14 (-2.1%) | $5.30 | $5.14 | 30.10 K | $66.00 M |
| 09/24/2026 | $5.30 | $5.25 (-0.94%) | $5.47 | $5.21 | 15.80 K | $67.42 M |
| 09/23/2026 | $5.33 | $5.24 (-1.69%) | $5.36 | $5.24 | 15.94 K | $67.29 M |
| 09/22/2026 | $5.32 | $5.33 (0.19%) | $5.40 | $5.24 | 77.10 K | $68.44 M |
| 09/21/2026 | $5.41 | $5.36 (-0.92%) | $5.45 | $5.24 | 61.00 K | $68.83 M |
| 09/18/2026 | $5.26 | $5.35 (1.71%) | $5.46 | $5.25 | 39.80 K | $68.70 M |
| 09/17/2026 | $5.51 | $5.26 (-4.54%) | $5.63 | $5.26 | 28.74 K | $67.54 M |
| 09/16/2026 | $5.28 | $5.33 (0.95%) | $5.49 | $5.18 | 33.94 K | $68.44 M |
| 09/15/2026 | $5.29 | $5.23 (-1.13%) | $5.52 | $5.18 | 15.24 K | $67.16 M |
| 09/14/2026 | $5.35 | $5.19 (-2.99%) | $5.35 | $5.19 | 29.13 K | $66.64 M |
| 09/11/2026 | $5.39 | $5.39 (0%) | $5.49 | $5.28 | 59.54 K | $69.21 M |
| 09/10/2026 | $5.20 | $5.37 (3.27%) | $5.37 | $5.20 | 28.44 K | $68.96 M |
| 09/09/2026 | $5.43 | $5.28 (-2.76%) | $5.47 | $5.25 | 26.75 K | $67.80 M |
| 09/08/2026 | $5.21 | $5.47 (4.99%) | $5.64 | $5.21 | 49.10 K | $70.24 M |
| 09/04/2026 | $5.25 | $5.25 (0%) | $5.40 | $5.21 | 49.16 K | $67.42 M |
| 09/03/2026 | $5.20 | $5.25 (0.96%) | $5.33 | $5.06 | 84.35 K | $67.42 M |
| 09/02/2026 | $5.09 | $5.02 (-1.38%) | $5.17 | $5.02 | 25.88 K | $64.46 M |
| 09/01/2026 | $5.23 | $5.02 (-4.02%) | $5.27 | $4.94 | 99.23 K | $64.46 M |
| 08/31/2026 | $5.16 | $5.26 (1.94%) | $5.40 | $5.01 | 125.25 K | $67.54 M |
| 08/28/2026 | $5.26 | $5.16 (-1.9%) | $5.31 | $5.13 | 44.50 K | $66.26 M |
| 08/27/2026 | $5.35 | $5.26 (-1.68%) | $5.40 | $5.25 | 43.13 K | $67.54 M |
| 08/26/2026 | $5.35 | $5.35 (0%) | $5.50 | $5.29 | 36.40 K | $68.70 M |
| 08/25/2026 | $5.32 | $5.32 (0%) | $5.36 | $5.18 | 54.14 K | $68.31 M |
| 08/24/2026 | $5.44 | $5.22 (-4.04%) | $5.48 | $5.22 | 57.74 K | $67.03 M |
| 08/21/2026 | $5.34 | $5.38 (0.75%) | $5.59 | $5.32 | 79.71 K | $69.08 M |
| 08/20/2026 | $5.40 | $5.33 (-1.3%) | $5.58 | $5.25 | 72.90 K | $68.44 M |
| 08/19/2026 | $5.43 | $5.44 (0.18%) | $5.55 | $5.30 | 47.31 K | $69.86 M |
| 08/18/2026 | $5.35 | $5.41 (1.12%) | $5.47 | $5.20 | 55.65 K | $69.47 M |
| 08/17/2026 | $5.50 | $5.41 (-1.64%) | $5.60 | $5.39 | 72.14 K | $69.47 M |
| 08/14/2026 | $5.21 | $5.51 (5.76%) | $5.55 | $5.18 | 67.30 K | $70.75 M |
| 08/13/2026 | $5.30 | $5.17 (-2.45%) | $5.43 | $5.17 | 56.80 K | $66.39 M |
| 08/12/2026 | $5.34 | $5.29 (-0.94%) | $5.44 | $5.29 | 72.30 K | $67.93 M |
| 08/11/2026 | $5.44 | $5.34 (-1.84%) | $5.54 | $5.30 | 68.01 K | $68.57 M |
| 08/10/2026 | $5.46 | $5.47 (0.18%) | $5.59 | $5.40 | 99.22 K | $70.24 M |
| 08/07/2026 | $5.70 | $5.53 (-2.98%) | $5.80 | $5.52 | 79.74 K | $71.01 M |
| 08/06/2026 | $5.80 | $5.70 (-1.72%) | $5.84 | $5.43 | 100.00 K | $73.19 M |
| 08/05/2026 | $5.84 | $5.72 (-2.05%) | $5.99 | $5.63 | 69.60 K | $73.45 M |
| 08/04/2026 | $5.74 | $5.75 (0.17%) | $5.87 | $5.72 | 65.72 K | $73.84 M |
| 08/03/2026 | $5.74 | $5.69 (-0.87%) | $5.96 | $5.69 | 57.14 K | $73.07 M |
| 07/31/2026 | $5.84 | $5.79 (-0.86%) | $5.97 | $5.74 | 25.90 K | $71.25 M |
| 07/30/2026 | $5.62 | $5.74 (2.14%) | $5.83 | $5.62 | 91.11 K | $70.64 M |
| 07/29/2026 | $5.68 | $5.61 (-1.23%) | $5.73 | $5.49 | 94.10 K | $69.04 M |
| 07/28/2026 | $5.75 | $5.67 (-1.39%) | $5.88 | $5.67 | 49.30 K | $69.78 M |
| 07/27/2026 | $5.85 | $5.74 (-1.88%) | $5.97 | $5.52 | 132.04 K | $70.64 M |
| 07/24/2026 | $6.06 | $5.86 (-3.3%) | $6.07 | $5.85 | 54.00 K | $72.11 M |
| 07/23/2026 | $5.93 | $6.07 (2.36%) | $6.11 | $5.91 | 99.64 K | $74.70 M |
| 07/22/2026 | $5.93 | $5.93 (0%) | $6.06 | $5.88 | 80.00 K | $72.97 M |
| 07/21/2026 | $5.98 | $5.94 (-0.67%) | $6.07 | $5.91 | 53.70 K | $73.10 M |
| 07/20/2026 | $5.99 | $5.94 (-0.83%) | $6.34 | $5.86 | 121.93 K | $73.10 M |
| 07/17/2026 | $6.01 | $5.99 (-0.33%) | $6.30 | $5.96 | 135.36 K | $73.71 M |
| 07/16/2026 | $6.12 | $6.09 (-0.49%) | $6.31 | $6.00 | 87.31 K | $74.94 M |
| 07/15/2026 | $6.22 | $6.12 (-1.61%) | $6.22 | $5.98 | 85.50 K | $75.31 M |
| 07/14/2026 | $5.93 | $6.19 (4.38%) | $6.22 | $5.92 | 65.90 K | $76.17 M |
| 07/13/2026 | $6.01 | $5.93 (-1.33%) | $6.17 | $5.86 | 64.66 K | $72.97 M |
| 07/10/2026 | $5.86 | $6.01 (2.56%) | $6.24 | $5.82 | 95.80 K | $73.96 M |
| 07/09/2026 | $5.82 | $5.88 (1.03%) | $6.15 | $5.82 | 94.43 K | $72.36 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.
