5 DAY PERFORMANCE
+8.75%
1 MONTH PERFORMANCE
+19.45%
3 MONTH PERFORMANCE
+31.49%
6 MONTH PERFORMANCE
-34.99%
YEAR-TO-DATE PERFORMANCE
-26.06%
1 YEAR PERFORMANCE
-28.30%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.21 | 782 | |
| 07/23/2025 | $5.40 | $5.22 (-3.33%) | $5.49 | $5.06 | 33.00 K | $60.44 M |
| 07/22/2025 | $4.90 | $5.41 (10.41%) | $5.71 | $4.80 | 51.15 K | $62.64 M |
| 07/21/2025 | $5.34 | $4.97 (-6.93%) | $5.34 | $4.75 | 74.30 K | $57.55 M |
| 07/18/2025 | $4.37 | $4.80 (9.84%) | $5.85 | $4.37 | 417.20 K | $55.58 M |
| 07/17/2025 | $4.25 | $4.30 (1.18%) | $4.43 | $4.25 | 21.40 K | $49.79 M |
| 07/16/2025 | $4.21 | $4.26 (1.19%) | $4.39 | $4.20 | 7.26 K | $49.33 M |
| 07/15/2025 | $4.31 | $4.19 (-2.78%) | $4.38 | $4.19 | 5.20 K | $48.52 M |
| 07/14/2025 | $4.24 | $4.25 (0.24%) | $4.43 | $4.23 | 4.64 K | $49.21 M |
| 07/11/2025 | $4.22 | $4.26 (0.95%) | $4.40 | $4.17 | 9.20 K | $49.33 M |
| 07/10/2025 | $4.36 | $4.24 (-2.75%) | $4.43 | $4.20 | 9.00 K | $49.09 M |
| 07/09/2025 | $4.41 | $4.26 (-3.4%) | $4.45 | $4.16 | 19.17 K | $49.33 M |
| 07/08/2025 | $4.35 | $4.43 (1.84%) | $4.46 | $4.35 | 26.45 K | $51.29 M |
| 07/07/2025 | $4.21 | $4.31 (2.38%) | $4.44 | $4.21 | 12.00 K | $49.91 M |
| 07/03/2025 | $4.08 | $4.21 (3.19%) | $4.25 | $4.08 | 14.70 K | $48.75 M |
| 07/02/2025 | $4.10 | $4.12 (0.49%) | $4.15 | $3.98 | 44.72 K | $47.71 M |
| 07/01/2025 | $4.22 | $4.14 (-1.9%) | $4.22 | $4.07 | 12.21 K | $47.94 M |
| 06/30/2025 | $4.19 | $4.18 (-0.24%) | $4.22 | $4.15 | 17.43 K | $48.40 M |
| 06/27/2025 | $4.31 | $4.18 (-3.02%) | $4.31 | $4.14 | 9.70 K | $48.40 M |
| 06/26/2025 | $4.30 | $4.26 (-0.93%) | $4.40 | $4.23 | 17.50 K | $49.33 M |
| 06/25/2025 | $4.29 | $4.30 (0.23%) | $4.40 | $4.25 | 12.00 K | $49.79 M |
| 06/24/2025 | $4.20 | $4.37 (4.05%) | $4.38 | $4.17 | 16.30 K | $50.60 M |
| 06/23/2025 | $3.98 | $4.04 (1.51%) | $4.20 | $3.98 | 10.40 K | $46.78 M |
| 06/20/2025 | $4.06 | $3.98 (-1.97%) | $4.15 | $3.98 | 50.10 K | $46.08 M |
| 06/18/2025 | $4.02 | $4.00 (-0.5%) | $4.19 | $4.00 | 12.40 K | $46.32 M |
| 06/17/2025 | $4.00 | $4.00 (0%) | $4.13 | $4.00 | 6.20 K | $46.32 M |
| 06/16/2025 | $4.18 | $4.01 (-4.07%) | $4.18 | $4.01 | 8.40 K | $46.43 M |
| 06/13/2025 | $4.01 | $4.10 (2.24%) | $4.15 | $4.01 | 15.44 K | $47.47 M |
| 06/12/2025 | $4.39 | $4.10 (-6.61%) | $4.39 | $4.05 | 3.90 K | $47.47 M |
| 06/11/2025 | $4.08 | $4.13 (1.23%) | $4.24 | $4.06 | 1.70 K | $47.82 M |
| 06/10/2025 | $4.13 | $4.12 (-0.24%) | $4.19 | $4.01 | 2.20 K | $47.71 M |
| 06/09/2025 | $4.05 | $4.18 (3.21%) | $4.23 | $4.01 | 11.60 K | $48.40 M |
| 06/06/2025 | $3.99 | $4.02 (0.75%) | $4.20 | $3.99 | 7.95 K | $46.55 M |
| 06/05/2025 | $3.98 | $4.05 (1.76%) | $4.05 | $3.98 | 2.30 K | $46.89 M |
| 06/04/2025 | $4.01 | $3.99 (-0.5%) | $4.01 | $3.98 | 6.34 K | $46.20 M |
| 06/03/2025 | $3.98 | $3.98 (0%) | $4.02 | $3.98 | 13.85 K | $46.08 M |
| 06/02/2025 | $3.98 | $3.98 (0%) | $4.06 | $3.98 | 9.11 K | $46.08 M |
| 05/30/2025 | $3.86 | $4.00 (3.63%) | $4.04 | $3.85 | 13.90 K | $46.32 M |
| 05/29/2025 | $4.09 | $4.07 (-0.49%) | $4.35 | $4.02 | 8.55 K | $47.13 M |
| 05/28/2025 | $4.11 | $4.00 (-2.68%) | $4.11 | $4.00 | 3.92 K | $46.32 M |
| 05/27/2025 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.10 | 14.34 K | $47.59 M |
| 05/23/2025 | $3.91 | $4.14 (5.88%) | $4.17 | $3.91 | 8.82 K | $47.94 M |
| 05/22/2025 | $4.13 | $4.03 (-2.42%) | $4.16 | $4.01 | 15.20 K | $46.66 M |
| 05/21/2025 | $3.97 | $4.01 (1.01%) | $4.08 | $3.97 | 7.00 K | $46.43 M |
| 05/20/2025 | $4.10 | $4.05 (-1.22%) | $4.17 | $4.01 | 5.20 K | $46.89 M |
| 05/19/2025 | $4.14 | $4.12 (-0.48%) | $4.23 | $4.01 | 15.10 K | $47.71 M |
| 05/16/2025 | $4.00 | $4.19 (4.75%) | $4.24 | $3.98 | 15.90 K | $48.52 M |
| 05/15/2025 | $4.01 | $3.98 (-0.75%) | $4.09 | $3.90 | 24.21 K | $46.08 M |
| 05/14/2025 | $4.08 | $4.03 (-1.23%) | $4.17 | $3.90 | 13.13 K | $46.66 M |
| 05/13/2025 | $3.90 | $4.13 (5.9%) | $4.21 | $3.83 | 12.12 K | $47.82 M |
| 05/12/2025 | $3.91 | $3.82 (-2.3%) | $4.05 | $3.81 | 14.08 K | $44.23 M |
| 05/09/2025 | $4.03 | $3.98 (-1.24%) | $4.09 | $3.85 | 7.19 K | $46.08 M |
| 05/08/2025 | $4.06 | $4.06 (0%) | $4.06 | $3.85 | 11.94 K | $46.35 M |
| 05/07/2025 | $4.05 | $4.06 (0.25%) | $4.11 | $4.00 | 6.62 K | $46.35 M |
| 05/06/2025 | $4.02 | $4.00 (-0.5%) | $4.11 | $4.00 | 5.00 K | $45.66 M |
| 05/05/2025 | $3.96 | $4.19 (5.81%) | $4.24 | $3.91 | 11.92 K | $47.83 M |
| 05/02/2025 | $3.88 | $4.03 (3.87%) | $4.03 | $3.75 | 20.50 K | $46.01 M |
| 05/01/2025 | $3.80 | $3.88 (2.11%) | $3.98 | $3.75 | 5.91 K | $44.29 M |
| 04/30/2025 | $4.11 | $3.75 (-8.76%) | $4.11 | $3.75 | 17.13 K | $42.81 M |
| 04/29/2025 | $3.85 | $4.02 (4.42%) | $4.11 | $3.84 | 9.80 K | $45.89 M |
| 04/28/2025 | $4.14 | $3.99 (-3.62%) | $4.14 | $3.86 | 14.82 K | $45.55 M |
| 04/25/2025 | $3.87 | $4.15 (7.24%) | $4.15 | $3.70 | 51.60 K | $47.38 M |
| 04/24/2025 | $3.85 | $3.97 (3.12%) | $4.02 | $3.83 | 16.60 K | $45.32 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.
