5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
-1.48%
YEAR-TO-DATE PERFORMANCE
-43.48%
1 YEAR PERFORMANCE
-54.61%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.93 | $3.99 (1.53%) | $4.06 | $3.92 | 37.42 K | $47.25 M |
| 12/03/2025 | $3.90 | $3.95 (1.28%) | $4.20 | $3.90 | 41.03 K | $46.77 M |
| 12/02/2025 | $4.06 | $3.97 (-2.22%) | $4.11 | $3.97 | 30.90 K | $47.01 M |
| 12/01/2025 | $4.09 | $4.04 (-1.22%) | $4.13 | $4.01 | 31.23 K | $47.84 M |
| 11/28/2025 | $4.17 | $4.07 (-2.4%) | $4.19 | $4.01 | 15.21 K | $48.19 M |
| 11/26/2025 | $4.01 | $4.06 (1.25%) | $4.17 | $4.01 | 15.10 K | $48.07 M |
| 11/25/2025 | $4.05 | $4.10 (1.23%) | $4.13 | $4.00 | 14.00 K | $48.55 M |
| 11/24/2025 | $4.29 | $4.13 (-3.73%) | $4.42 | $4.09 | 32.00 K | $48.90 M |
| 11/21/2025 | $4.28 | $4.29 (0.23%) | $4.49 | $3.91 | 62.80 K | $50.80 M |
| 11/20/2025 | $4.02 | $4.37 (8.71%) | $4.47 | $3.70 | 103.89 K | $51.75 M |
| 11/19/2025 | $4.12 | $4.11 (-0.24%) | $4.24 | $4.04 | 21.91 K | $48.67 M |
| 11/18/2025 | $4.03 | $4.17 (3.47%) | $4.33 | $4.03 | 86.00 K | $49.38 M |
| 11/17/2025 | $3.63 | $4.01 (10.47%) | $4.29 | $3.63 | 84.00 K | $47.48 M |
| 11/14/2025 | $3.00 | $3.65 (21.67%) | $3.85 | $3.00 | 292.22 K | $43.22 M |
| 11/13/2025 | $3.74 | $3.07 (-17.91%) | $3.78 | $3.04 | 140.61 K | $36.35 M |
| 11/12/2025 | $4.05 | $3.82 (-5.68%) | $4.09 | $3.82 | 53.30 K | $45.23 M |
| 11/11/2025 | $4.06 | $3.99 (-1.72%) | $4.10 | $3.92 | 97.47 K | $47.13 M |
| 11/10/2025 | $4.06 | $4.01 (-1.23%) | $4.22 | $4.00 | 45.91 K | $47.48 M |
| 11/07/2025 | $4.04 | $4.08 (0.99%) | $4.18 | $4.04 | 15.52 K | $48.31 M |
| 11/06/2025 | $4.09 | $4.07 (-0.49%) | $4.21 | $4.06 | 20.60 K | $48.19 M |
| 11/05/2025 | $4.19 | $4.15 (-0.95%) | $4.35 | $4.07 | 57.66 K | $49.14 M |
| 11/04/2025 | $4.20 | $4.13 (-1.67%) | $4.35 | $4.13 | 10.72 K | $48.90 M |
| 11/03/2025 | $4.21 | $4.22 (0.24%) | $4.29 | $4.21 | 14.50 K | $49.97 M |
| 10/31/2025 | $4.13 | $4.30 (4.12%) | $4.36 | $3.95 | 69.60 K | $50.92 M |
| 10/30/2025 | $4.11 | $4.02 (-2.19%) | $4.22 | $4.01 | 9.47 K | $47.60 M |
| 10/29/2025 | $4.17 | $4.17 (0%) | $4.32 | $4.11 | 61.61 K | $49.38 M |
| 10/28/2025 | $3.98 | $4.15 (4.27%) | $4.19 | $3.98 | 23.80 K | $49.14 M |
| 10/27/2025 | $4.10 | $3.93 (-4.15%) | $4.19 | $3.93 | 39.90 K | $46.54 M |
| 10/24/2025 | $4.10 | $4.12 (0.49%) | $4.14 | $4.04 | 21.12 K | $48.78 M |
| 10/23/2025 | $4.07 | $4.08 (0.25%) | $4.25 | $4.07 | 22.22 K | $48.31 M |
| 10/22/2025 | $4.10 | $4.08 (-0.49%) | $4.24 | $4.05 | 25.93 K | $48.31 M |
| 10/21/2025 | $4.11 | $4.13 (0.49%) | $4.30 | $4.11 | 14.92 K | $48.90 M |
| 10/20/2025 | $4.16 | $4.17 (0.24%) | $4.22 | $4.07 | 30.30 K | $49.38 M |
| 10/17/2025 | $4.09 | $4.08 (-0.24%) | $4.14 | $4.08 | 13.21 K | $48.31 M |
| 10/16/2025 | $4.14 | $4.13 (-0.24%) | $4.18 | $4.05 | 22.60 K | $48.90 M |
| 10/15/2025 | $4.18 | $4.13 (-1.2%) | $4.18 | $4.10 | 17.52 K | $48.90 M |
| 10/14/2025 | $4.03 | $4.11 (1.99%) | $4.15 | $4.03 | 8.77 K | $48.67 M |
| 10/13/2025 | $4.27 | $4.10 (-3.98%) | $4.27 | $3.98 | 30.00 K | $48.55 M |
| 10/10/2025 | $4.21 | $4.18 (-0.71%) | $4.33 | $4.15 | 80.83 K | $49.50 M |
| 10/09/2025 | $4.15 | $4.20 (1.2%) | $4.26 | $4.10 | 29.60 K | $49.73 M |
| 10/08/2025 | $4.07 | $4.21 (3.44%) | $4.30 | $4.07 | 45.80 K | $49.85 M |
| 10/07/2025 | $4.21 | $4.06 (-3.56%) | $4.39 | $4.06 | 43.95 K | $48.07 M |
| 10/06/2025 | $4.23 | $4.17 (-1.42%) | $4.38 | $4.15 | 98.00 K | $49.38 M |
| 10/03/2025 | $4.19 | $4.17 (-0.48%) | $4.27 | $4.10 | 85.00 K | $49.38 M |
| 10/02/2025 | $4.27 | $4.16 (-2.58%) | $4.35 | $4.16 | 16.00 K | $49.26 M |
| 10/01/2025 | $4.27 | $4.22 (-1.17%) | $4.30 | $4.22 | 43.11 K | $49.97 M |
| 09/30/2025 | $4.19 | $4.34 (3.58%) | $4.34 | $4.14 | 32.40 K | $51.39 M |
| 09/29/2025 | $4.16 | $4.16 (0%) | $4.23 | $4.12 | 17.90 K | $49.26 M |
| 09/26/2025 | $4.14 | $4.11 (-0.72%) | $4.18 | $4.07 | 16.35 K | $48.67 M |
| 09/25/2025 | $4.09 | $4.17 (1.96%) | $4.19 | $4.08 | 9.30 K | $49.38 M |
| 09/24/2025 | $4.27 | $4.17 (-2.34%) | $4.33 | $4.14 | 23.50 K | $49.38 M |
| 09/23/2025 | $4.30 | $4.27 (-0.7%) | $4.33 | $4.20 | 31.61 K | $50.56 M |
| 09/22/2025 | $4.40 | $4.44 (0.91%) | $4.44 | $4.36 | 16.20 K | $52.57 M |
| 09/19/2025 | $4.44 | $4.30 (-3.15%) | $4.44 | $4.25 | 48.20 K | $50.92 M |
| 09/18/2025 | $4.31 | $4.40 (2.09%) | $4.42 | $4.25 | 65.40 K | $52.10 M |
| 09/17/2025 | $4.27 | $4.28 (0.23%) | $4.36 | $4.25 | 10.42 K | $50.68 M |
| 09/16/2025 | $4.32 | $4.32 (0%) | $4.39 | $4.15 | 31.52 K | $51.15 M |
| 09/15/2025 | $4.18 | $4.31 (3.11%) | $4.31 | $4.03 | 175.00 K | $51.03 M |
| 09/12/2025 | $4.15 | $4.11 (-0.96%) | $4.22 | $4.11 | 18.93 K | $48.67 M |
| 09/11/2025 | $4.16 | $4.15 (-0.24%) | $4.18 | $4.10 | 17.10 K | $49.14 M |
| 09/10/2025 | $4.24 | $4.17 (-1.65%) | $4.40 | $4.15 | 18.14 K | $49.38 M |
| 09/09/2025 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.18 | 17.10 K | $49.97 M |
| 09/08/2025 | $4.38 | $4.31 (-1.6%) | $4.49 | $4.31 | 20.90 K | $51.03 M |
| 09/05/2025 | $4.32 | $4.37 (1.16%) | $4.50 | $4.32 | 11.60 K | $51.75 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.
