5 DAY PERFORMANCE
-43.34%
1 MONTH PERFORMANCE
-33.99%
3 MONTH PERFORMANCE
-27.60%
6 MONTH PERFORMANCE
+31.60%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-2.18%
Airgain Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.93 | $6.75 (-2.6%) | $6.93 | $6.49 | 159.98 K | $81.16 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 | $85.13 M |
| 04/30/2026 | $6.93 | $7.07 (2.02%) | $7.20 | $6.82 | 151.90 K | $83.71 M |
| 04/29/2026 | $6.73 | $6.98 (3.71%) | $7.00 | $6.45 | 102.40 K | $82.64 M |
| 04/28/2026 | $6.70 | $6.74 (0.6%) | $6.86 | $6.56 | 95.30 K | $79.80 M |
| 04/27/2026 | $6.77 | $6.73 (-0.59%) | $6.88 | $6.65 | 44.10 K | $79.68 M |
| 04/24/2026 | $6.66 | $6.76 (1.5%) | $6.84 | $6.45 | 193.00 K | $80.04 M |
| 04/23/2026 | $6.39 | $6.60 (3.29%) | $6.67 | $6.27 | 86.92 K | $78.14 M |
| 04/22/2026 | $6.41 | $6.39 (-0.31%) | $6.49 | $6.21 | 95.65 K | $75.66 M |
| 04/21/2026 | $6.56 | $6.37 (-2.9%) | $6.71 | $6.30 | 73.90 K | $75.42 M |
| 04/20/2026 | $6.35 | $6.44 (1.42%) | $6.71 | $6.35 | 83.93 K | $76.25 M |
| 04/17/2026 | $6.21 | $6.53 (5.15%) | $6.71 | $6.21 | 98.74 K | $77.32 M |
| 04/16/2026 | $6.14 | $6.24 (1.63%) | $6.24 | $5.99 | 104.50 K | $73.88 M |
| 04/15/2026 | $6.03 | $6.00 (-0.5%) | $6.11 | $5.94 | 74.27 K | $71.04 M |
| 04/14/2026 | $6.22 | $6.04 (-2.89%) | $6.22 | $5.92 | 80.40 K | $71.51 M |
| 04/13/2026 | $6.18 | $6.12 (-0.97%) | $6.22 | $5.99 | 65.51 K | $72.46 M |
| 04/10/2026 | $6.16 | $6.18 (0.32%) | $6.21 | $5.98 | 119.44 K | $73.17 M |
| 04/09/2026 | $5.83 | $6.11 (4.8%) | $6.15 | $5.68 | 92.80 K | $72.34 M |
| 04/08/2026 | $5.57 | $5.80 (4.13%) | $6.01 | $5.52 | 232.60 K | $68.67 M |
| 04/07/2026 | $5.35 | $5.44 (1.68%) | $5.51 | $5.25 | 100.73 K | $64.41 M |
| 04/06/2026 | $5.40 | $5.31 (-1.67%) | $5.66 | $5.25 | 103.90 K | $62.87 M |
| 04/02/2026 | $5.33 | $5.44 (2.06%) | $5.60 | $5.16 | 68.20 K | $64.41 M |
| 04/01/2026 | $5.51 | $5.26 (-4.54%) | $5.62 | $5.26 | 72.00 K | $62.28 M |
| 03/31/2026 | $5.59 | $5.50 (-1.61%) | $5.67 | $5.48 | 57.50 K | $65.12 M |
| 03/30/2026 | $5.40 | $5.46 (1.11%) | $5.77 | $5.32 | 132.70 K | $64.65 M |
| 03/27/2026 | $5.36 | $5.33 (-0.56%) | $5.47 | $5.28 | 93.64 K | $63.11 M |
| 03/26/2026 | $5.34 | $5.37 (0.56%) | $5.50 | $5.32 | 58.28 K | $63.58 M |
| 03/25/2026 | $5.42 | $5.38 (-0.74%) | $5.56 | $5.23 | 68.66 K | $63.70 M |
| 03/24/2026 | $5.13 | $5.38 (4.87%) | $5.58 | $5.13 | 98.32 K | $63.70 M |
| 03/23/2026 | $4.66 | $5.15 (10.52%) | $5.41 | $4.48 | 186.26 K | $60.98 M |
| 03/20/2026 | $4.47 | $4.77 (6.71%) | $4.87 | $4.44 | 454.23 K | $56.48 M |
| 03/19/2026 | $3.75 | $3.94 (5.07%) | $4.17 | $3.75 | 116.00 K | $46.65 M |
| 03/18/2026 | $4.05 | $3.83 (-5.43%) | $4.19 | $3.82 | 67.62 K | $45.35 M |
| 03/17/2026 | $4.01 | $4.17 (3.99%) | $4.23 | $3.88 | 53.70 K | $49.37 M |
| 03/16/2026 | $3.98 | $3.96 (-0.5%) | $4.08 | $3.93 | 15.70 K | $46.89 M |
| 03/13/2026 | $4.03 | $4.02 (-0.25%) | $4.05 | $3.97 | 21.10 K | $47.60 M |
| 03/12/2026 | $4.04 | $4.02 (-0.5%) | $4.10 | $3.99 | 20.22 K | $47.60 M |
| 03/11/2026 | $4.03 | $3.99 (-0.99%) | $4.04 | $3.90 | 27.30 K | $47.24 M |
| 03/10/2026 | $4.03 | $4.03 (0%) | $4.07 | $3.93 | 44.61 K | $47.72 M |
| 03/09/2026 | $4.14 | $4.04 (-2.42%) | $4.14 | $3.95 | 24.93 K | $47.83 M |
| 03/06/2026 | $4.04 | $4.13 (2.23%) | $4.24 | $4.00 | 118.02 K | $48.90 M |
| 03/05/2026 | $4.14 | $4.10 (-0.97%) | $4.27 | $4.06 | 90.83 K | $48.54 M |
| 03/04/2026 | $4.20 | $4.13 (-1.67%) | $4.32 | $4.10 | 78.93 K | $48.90 M |
| 03/03/2026 | $4.29 | $4.21 (-1.86%) | $4.43 | $4.20 | 46.40 K | $49.85 M |
| 03/02/2026 | $4.12 | $4.39 (6.55%) | $4.41 | $4.12 | 25.60 K | $51.98 M |
| 02/27/2026 | $4.13 | $4.20 (1.69%) | $4.39 | $4.06 | 57.93 K | $49.73 M |
| 02/26/2026 | $4.77 | $4.64 (-2.73%) | $5.14 | $4.57 | 28.52 K | $54.94 M |
| 02/25/2026 | $4.75 | $4.72 (-0.63%) | $4.87 | $4.60 | 23.00 K | $55.88 M |
| 02/24/2026 | $5.04 | $4.83 (-4.17%) | $5.14 | $4.82 | 43.69 K | $57.19 M |
| 02/23/2026 | $4.97 | $5.06 (1.81%) | $5.25 | $4.65 | 508.64 K | $59.91 M |
| 02/20/2026 | $5.09 | $5.12 (0.59%) | $5.28 | $5.05 | 33.50 K | $60.37 M |
| 02/19/2026 | $5.24 | $5.14 (-1.91%) | $5.24 | $5.09 | 13.90 K | $60.61 M |
| 02/18/2026 | $5.26 | $5.33 (1.33%) | $5.42 | $5.07 | 31.14 K | $62.85 M |
| 02/17/2026 | $5.62 | $5.32 (-5.34%) | $5.62 | $5.04 | 46.60 K | $62.73 M |
| 02/13/2026 | $5.33 | $5.58 (4.69%) | $5.63 | $5.33 | 28.60 K | $65.79 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.
