5 DAY PERFORMANCE
-9.64%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
-45.41%
6 MONTH PERFORMANCE
-59.42%
YEAR-TO-DATE PERFORMANCE
-46.88%
1 YEAR PERFORMANCE
-27.88%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 173 | |
| 04/30/2025 | $4.11 | $3.75 (-8.76%) | $4.11 | $3.75 | 17,132 | $42.81 M |
| 04/29/2025 | $3.85 | $4.02 (4.42%) | $4.11 | $3.84 | 9,800 | $45.89 M |
| 04/28/2025 | $4.14 | $3.99 (-3.62%) | $4.14 | $3.86 | 14,820 | $45.55 M |
| 04/25/2025 | $3.87 | $4.15 (7.24%) | $4.15 | $3.70 | 51,602 | $47.38 M |
| 04/24/2025 | $3.85 | $3.97 (3.12%) | $4.02 | $3.83 | 16,600 | $45.32 M |
| 04/23/2025 | $3.97 | $3.89 (-2.02%) | $4.24 | $3.84 | 10,804 | $44.41 M |
| 04/22/2025 | $3.56 | $3.82 (7.3%) | $4.10 | $3.56 | 35,009 | $43.61 M |
| 04/21/2025 | $3.58 | $3.59 (0.28%) | $3.75 | $3.51 | 15,700 | $40.98 M |
| 04/17/2025 | $3.65 | $3.59 (-1.64%) | $3.97 | $3.50 | 13,300 | $40.98 M |
| 04/16/2025 | $3.76 | $3.55 (-5.59%) | $3.76 | $3.55 | 12,400 | $40.53 M |
| 04/15/2025 | $3.63 | $3.79 (4.41%) | $3.79 | $3.53 | 15,918 | $43.27 M |
| 04/14/2025 | $3.53 | $3.57 (1.13%) | $3.89 | $3.53 | 14,128 | $40.76 M |
| 04/11/2025 | $3.87 | $3.41 (-11.89%) | $4.10 | $3.40 | 35,800 | $38.93 M |
| 04/10/2025 | $3.66 | $3.77 (3.01%) | $4.07 | $3.66 | 27,960 | $43.04 M |
| 04/09/2025 | $3.44 | $3.67 (6.69%) | $3.67 | $3.44 | 25,831 | $41.90 M |
| 04/08/2025 | $3.68 | $3.39 (-7.88%) | $3.76 | $3.39 | 17,700 | $38.70 M |
| 04/07/2025 | $3.21 | $3.50 (9.03%) | $3.65 | $3.21 | 19,427 | $39.96 M |
| 04/04/2025 | $3.26 | $3.36 (3.07%) | $3.54 | $3.17 | 58,239 | $38.36 M |
| 04/03/2025 | $3.45 | $3.44 (-0.29%) | $3.62 | $3.37 | 21,825 | $39.27 M |
| 04/02/2025 | $3.42 | $3.65 (6.73%) | $3.72 | $3.35 | 21,319 | $41.67 M |
| 04/01/2025 | $3.36 | $3.51 (4.46%) | $3.70 | $3.36 | 9,792 | $40.07 M |
| 03/31/2025 | $3.75 | $3.37 (-10.13%) | $3.75 | $3.37 | 26,600 | $38.47 M |
| 03/28/2025 | $3.94 | $3.85 (-2.28%) | $3.99 | $3.85 | 15,000 | $43.95 M |
| 03/27/2025 | $4.00 | $3.96 (-1%) | $4.00 | $3.95 | 4,300 | $45.21 M |
| 03/26/2025 | $3.99 | $4.05 (1.5%) | $4.05 | $3.88 | 17,745 | $46.23 M |
| 03/25/2025 | $4.02 | $4.00 (-0.5%) | $4.14 | $4.00 | 4,722 | $45.66 M |
| 03/24/2025 | $3.94 | $4.06 (3.05%) | $4.16 | $3.85 | 57,816 | $46.35 M |
| 03/21/2025 | $4.07 | $3.99 (-1.97%) | $4.07 | $3.88 | 23,000 | $45.55 M |
| 03/20/2025 | $4.21 | $4.15 (-1.43%) | $4.29 | $4.01 | 42,628 | $47.38 M |
| 03/19/2025 | $4.29 | $4.35 (1.4%) | $4.45 | $4.05 | 14,840 | $49.66 M |
| 03/18/2025 | $4.12 | $4.25 (3.16%) | $4.30 | $3.87 | 85,400 | $48.52 M |
| 03/17/2025 | $4.38 | $4.29 (-2.05%) | $4.46 | $4.01 | 58,941 | $48.97 M |
| 03/14/2025 | $4.46 | $4.36 (-2.24%) | $4.61 | $4.35 | 40,330 | $49.77 M |
| 03/13/2025 | $4.88 | $4.52 (-7.38%) | $4.88 | $4.49 | 11,600 | $51.60 M |
| 03/12/2025 | $4.90 | $4.89 (-0.2%) | $5.24 | $4.88 | 9,241 | $55.82 M |
| 03/11/2025 | $4.39 | $4.73 (7.74%) | $4.87 | $4.36 | 21,700 | $54.00 M |
| 03/10/2025 | $4.80 | $4.35 (-9.38%) | $4.92 | $4.35 | 38,700 | $49.66 M |
| 03/07/2025 | $5.01 | $4.80 (-4.19%) | $5.09 | $4.80 | 41,529 | $54.80 M |
| 03/06/2025 | $5.45 | $5.11 (-6.24%) | $5.45 | $5.05 | 9,900 | $58.34 M |
| 03/05/2025 | $5.55 | $5.41 (-2.52%) | $5.65 | $5.39 | 10,700 | $61.76 M |
| 03/04/2025 | $5.17 | $5.55 (7.35%) | $5.62 | $5.17 | 62,630 | $63.36 M |
| 03/03/2025 | $5.76 | $5.03 (-12.67%) | $5.91 | $5.03 | 13,000 | $57.42 M |
| 02/28/2025 | $5.58 | $5.80 (3.94%) | $5.80 | $5.19 | 37,500 | $66.21 M |
| 02/27/2025 | $6.35 | $6.14 (-3.31%) | $6.67 | $6.14 | 24,545 | $70.09 M |
| 02/26/2025 | $6.68 | $6.62 (-0.9%) | $6.74 | $6.32 | 29,509 | $75.57 M |
| 02/25/2025 | $6.54 | $6.60 (0.92%) | $6.75 | $6.51 | 20,110 | $75.35 M |
| 02/24/2025 | $6.59 | $6.52 (-1.06%) | $7.07 | $6.51 | 15,444 | $74.43 M |
| 02/21/2025 | $6.90 | $6.53 (-5.36%) | $7.11 | $6.53 | 11,648 | $74.55 M |
| 02/20/2025 | $7.00 | $6.82 (-2.57%) | $7.12 | $6.82 | 19,033 | $77.86 M |
| 02/19/2025 | $7.17 | $7.00 (-2.37%) | $7.24 | $7.00 | 12,400 | $79.91 M |
| 02/18/2025 | $7.18 | $7.26 (1.11%) | $7.40 | $7.15 | 10,400 | $82.88 M |
| 02/14/2025 | $7.23 | $7.15 (-1.11%) | $7.25 | $6.99 | 27,225 | $81.62 M |
| 02/13/2025 | $7.14 | $7.18 (0.56%) | $7.18 | $6.99 | 6,300 | $81.97 M |
| 02/12/2025 | $7.00 | $7.06 (0.86%) | $7.23 | $6.99 | 9,000 | $80.60 M |
| 02/11/2025 | $7.01 | $7.09 (1.14%) | $7.14 | $6.89 | 27,049 | $80.94 M |
| 02/10/2025 | $7.06 | $7.11 (0.71%) | $7.28 | $6.85 | 28,771 | $81.17 M |
| 02/07/2025 | $7.39 | $6.91 (-6.5%) | $7.39 | $6.87 | 5,631 | $78.88 M |
| 02/06/2025 | $7.11 | $7.35 (3.38%) | $7.35 | $7.00 | 13,723 | $83.91 M |
| 02/05/2025 | $6.85 | $7.00 (2.19%) | $7.06 | $6.81 | 9,700 | $79.91 M |
| 02/04/2025 | $6.62 | $6.90 (4.23%) | $7.01 | $6.50 | 27,216 | $78.77 M |
| 02/03/2025 | $6.66 | $6.62 (-0.6%) | $6.86 | $6.48 | 39,300 | $75.57 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.
