-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-0.64% -
3 MONTH PERFORMANCE
+44.00% -
6 MONTH PERFORMANCE
+75.94% -
YEAR-TO-DATE PERFORMANCE
+162.92% -
1 YEAR PERFORMANCE
+195.27%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $9.38 | $9.36 (-0.21%) | $9.55 | $9.32 | 9,785 | $102.82 M |
| 11/07/2024 | $9.63 | $9.37 (-2.7%) | $9.63 | $9.35 | 14,836 | $102.49 M |
| 11/06/2024 | $9.36 | $9.59 (2.46%) | $9.70 | $9.15 | 37,900 | $104.90 M |
| 11/05/2024 | $9.15 | $9.19 (0.44%) | $9.35 | $8.85 | 36,000 | $100.52 M |
| 11/04/2024 | $9.19 | $9.20 (0.11%) | $9.34 | $8.95 | 26,227 | $100.63 M |
| 11/01/2024 | $9.36 | $9.24 (-1.28%) | $9.43 | $9.12 | 12,006 | $101.07 M |
| 10/31/2024 | $9.41 | $9.27 (-1.49%) | $9.46 | $9.00 | 22,106 | $101.40 M |
| 10/30/2024 | $9.37 | $9.50 (1.39%) | $9.57 | $9.30 | 18,200 | $103.91 M |
| 10/29/2024 | $9.69 | $9.47 (-2.27%) | $9.74 | $9.36 | 25,337 | $103.58 M |
| 10/28/2024 | $9.36 | $9.67 (3.31%) | $9.75 | $9.20 | 42,000 | $105.77 M |
| 10/25/2024 | $9.15 | $9.23 (0.87%) | $9.36 | $8.85 | 62,106 | $100.96 M |
| 10/24/2024 | $8.78 | $9.11 (3.76%) | $9.11 | $8.78 | 27,500 | $99.65 M |
| 10/23/2024 | $9.00 | $8.80 (-2.22%) | $9.08 | $8.80 | 17,500 | $96.25 M |
| 10/22/2024 | $8.83 | $9.03 (2.27%) | $9.13 | $8.83 | 29,128 | $98.77 M |
| 10/21/2024 | $9.52 | $8.83 (-7.25%) | $9.57 | $8.83 | 44,126 | $96.58 M |
| 10/18/2024 | $9.22 | $9.49 (2.93%) | $9.58 | $9.10 | 49,900 | $103.80 M |
| 10/17/2024 | $9.08 | $9.14 (0.66%) | $9.21 | $8.92 | 63,415 | $99.97 M |
| 10/16/2024 | $9.00 | $9.07 (0.78%) | $9.20 | $8.75 | 33,913 | $99.21 M |
| 10/15/2024 | $9.30 | $8.97 (-3.55%) | $9.35 | $8.72 | 84,908 | $98.11 M |
| 10/14/2024 | $9.37 | $9.22 (-1.6%) | $9.60 | $9.22 | 17,836 | $100.85 M |
| 10/11/2024 | $8.83 | $9.29 (5.21%) | $9.41 | $8.77 | 17,516 | $101.61 M |
| 10/10/2024 | $9.42 | $8.76 (-7.01%) | $9.55 | $8.75 | 26,900 | $95.82 M |
| 10/09/2024 | $9.39 | $9.39 (0%) | $9.64 | $9.32 | 61,700 | $102.71 M |
| 10/08/2024 | $9.26 | $9.42 (1.73%) | $9.68 | $9.03 | 100,921 | $103.04 M |
| 10/07/2024 | $9.00 | $9.21 (2.33%) | $9.44 | $8.99 | 58,300 | $100.74 M |
| 10/04/2024 | $8.75 | $9.05 (3.43%) | $9.18 | $8.69 | 76,043 | $98.99 M |
| 10/03/2024 | $8.47 | $8.66 (2.24%) | $8.75 | $8.38 | 52,200 | $94.72 M |
| 10/02/2024 | $7.92 | $8.41 (6.19%) | $8.50 | $7.92 | 61,826 | $91.99 M |
| 10/01/2024 | $7.45 | $7.94 (6.58%) | $7.99 | $7.41 | 47,553 | $86.85 M |
| 09/30/2024 | $7.63 | $7.54 (-1.18%) | $7.65 | $7.46 | 14,927 | $82.47 M |
| 09/27/2024 | $7.74 | $7.67 (-0.9%) | $7.80 | $7.52 | 29,500 | $83.89 M |
| 09/26/2024 | $7.75 | $7.65 (-1.29%) | $7.79 | $7.36 | 35,900 | $83.68 M |
| 09/25/2024 | $7.67 | $7.64 (-0.39%) | $7.78 | $7.37 | 23,900 | $83.57 M |
| 09/24/2024 | $7.27 | $7.70 (5.91%) | $7.85 | $7.27 | 26,400 | $84.22 M |
| 09/23/2024 | $7.14 | $7.31 (2.38%) | $7.46 | $7.14 | 30,032 | $79.96 M |
| 09/20/2024 | $7.19 | $7.20 (0.14%) | $7.34 | $7.11 | 64,800 | $78.75 M |
| 09/19/2024 | $7.23 | $7.16 (-0.97%) | $7.30 | $7.12 | 51,600 | $78.32 M |
| 09/18/2024 | $7.19 | $7.15 (-0.56%) | $7.25 | $7.15 | 49,700 | $78.21 M |
| 09/17/2024 | $7.20 | $7.11 (-1.25%) | $7.26 | $7.05 | 94,400 | $77.77 M |
| 09/16/2024 | $7.29 | $7.20 (-1.23%) | $7.40 | $7.16 | 49,000 | $78.75 M |
| 09/13/2024 | $7.37 | $7.35 (-0.27%) | $7.46 | $7.33 | 15,900 | $80.39 M |
| 09/12/2024 | $7.52 | $7.37 (-1.99%) | $7.57 | $7.30 | 8,905 | $80.61 M |
| 09/11/2024 | $6.81 | $7.33 (7.64%) | $7.60 | $6.81 | 46,241 | $80.18 M |
| 09/10/2024 | $7.64 | $7.48 (-2.09%) | $7.65 | $7.30 | 18,912 | $81.82 M |
| 09/09/2024 | $7.37 | $7.52 (2.04%) | $7.61 | $7.37 | 28,900 | $82.25 M |
| 09/06/2024 | $7.61 | $7.52 (-1.18%) | $7.65 | $7.41 | 39,500 | $82.25 M |
| 09/05/2024 | $7.47 | $7.55 (1.07%) | $7.80 | $7.47 | 36,100 | $82.58 M |
| 09/04/2024 | $7.41 | $7.55 (1.89%) | $7.60 | $7.41 | 20,100 | $82.58 M |
| 09/03/2024 | $7.57 | $7.51 (-0.79%) | $7.62 | $7.36 | 18,900 | $82.14 M |
| 08/30/2024 | $7.48 | $7.68 (2.67%) | $7.85 | $7.48 | 27,700 | $84.00 M |
| 08/29/2024 | $7.40 | $7.35 (-0.68%) | $7.66 | $7.35 | 31,700 | $80.39 M |
| 08/28/2024 | $7.50 | $7.25 (-3.33%) | $7.65 | $7.11 | 27,149 | $79.30 M |
| 08/27/2024 | $7.62 | $7.48 (-1.84%) | $7.66 | $7.48 | 14,400 | $81.82 M |
| 08/26/2024 | $7.65 | $7.65 (0%) | $7.94 | $7.56 | 26,503 | $83.68 M |
| 08/23/2024 | $7.28 | $7.66 (5.22%) | $7.85 | $7.28 | 15,610 | $83.79 M |
| 08/22/2024 | $7.42 | $7.40 (-0.27%) | $7.70 | $7.10 | 105,317 | $80.94 M |
| 08/21/2024 | $7.49 | $7.45 (-0.53%) | $7.75 | $7.32 | 66,831 | $81.49 M |
| 08/20/2024 | $7.96 | $7.66 (-3.77%) | $7.96 | $7.44 | 8,747 | $83.79 M |
| 08/19/2024 | $7.56 | $7.82 (3.44%) | $8.07 | $7.52 | 72,600 | $85.54 M |
| 08/16/2024 | $7.84 | $7.52 (-4.08%) | $8.00 | $7.39 | 59,648 | $82.25 M |
| 08/15/2024 | $7.79 | $7.76 (-0.39%) | $7.95 | $7.66 | 32,616 | $84.88 M |
| 08/14/2024 | $7.28 | $7.61 (4.53%) | $7.73 | $7.16 | 18,400 | $83.24 M |
| 08/13/2024 | $7.24 | $7.25 (0.14%) | $7.36 | $7.12 | 12,921 | $79.30 M |
| 08/12/2024 | $6.96 | $7.15 (2.73%) | $7.53 | $6.85 | 22,700 | $78.21 M |
| 08/09/2024 | $6.47 | $6.87 (6.18%) | $7.08 | $6.38 | 21,622 | $75.14 M |
| 08/08/2024 | $6.53 | $6.50 (-0.46%) | $6.63 | $6.24 | 21,922 | $71.10 M |