5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-22.57%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
+8.28%
YEAR-TO-DATE PERFORMANCE
+94.66%
1 YEAR PERFORMANCE
+93.58%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.85 | $6.99 (2.04%) | $7.03 | $6.75 | 80,996 | $79.09 M |
| 12/19/2024 | $7.26 | $6.89 (-5.1%) | $7.38 | $6.83 | 42,500 | $77.96 M |
| 12/18/2024 | $7.60 | $7.24 (-4.74%) | $7.85 | $7.00 | 39,800 | $81.92 M |
| 12/17/2024 | $7.84 | $7.51 (-4.21%) | $7.90 | $7.37 | 67,300 | $84.98 M |
| 12/16/2024 | $8.25 | $8.01 (-2.91%) | $8.25 | $7.91 | 25,537 | $90.63 M |
| 12/13/2024 | $8.29 | $8.14 (-1.81%) | $8.50 | $7.88 | 33,731 | $92.10 M |
| 12/12/2024 | $8.45 | $8.29 (-1.89%) | $8.53 | $8.25 | 27,700 | $93.80 M |
| 12/11/2024 | $8.69 | $8.46 (-2.65%) | $8.73 | $8.30 | 14,600 | $95.72 M |
| 12/10/2024 | $8.80 | $8.64 (-1.82%) | $8.83 | $8.50 | 30,400 | $97.76 M |
| 12/09/2024 | $9.00 | $8.81 (-2.11%) | $9.03 | $8.55 | 23,750 | $99.69 M |
| 12/06/2024 | $8.79 | $8.98 (2.16%) | $9.05 | $8.66 | 32,013 | $101.61 M |
| 12/05/2024 | $8.83 | $8.79 (-0.45%) | $9.12 | $8.71 | 43,213 | $99.46 M |
| 12/04/2024 | $8.86 | $8.86 (0%) | $9.10 | $8.86 | 29,900 | $100.25 M |
| 12/03/2024 | $9.00 | $8.89 (-1.22%) | $9.05 | $8.80 | 40,800 | $100.59 M |
| 12/02/2024 | $8.94 | $9.00 (0.67%) | $9.15 | $8.81 | 85,008 | $101.84 M |
| 11/29/2024 | $8.90 | $8.87 (-0.34%) | $9.00 | $8.87 | 11,229 | $100.36 M |
| 11/27/2024 | $8.88 | $8.79 (-1.01%) | $9.12 | $8.78 | 23,340 | $99.46 M |
| 11/26/2024 | $8.96 | $8.99 (0.33%) | $9.00 | $8.77 | 22,900 | $101.72 M |
| 11/25/2024 | $9.19 | $8.94 (-2.72%) | $9.35 | $8.94 | 36,800 | $101.16 M |
| 11/22/2024 | $8.67 | $8.95 (3.23%) | $9.15 | $8.67 | 69,935 | $101.27 M |
| 11/21/2024 | $8.52 | $8.58 (0.7%) | $8.78 | $8.24 | 34,415 | $97.08 M |
| 11/20/2024 | $8.98 | $8.49 (-5.46%) | $8.98 | $8.37 | 33,947 | $96.06 M |
| 11/19/2024 | $9.00 | $9.00 (0%) | $9.11 | $8.83 | 27,400 | $101.84 M |
| 11/18/2024 | $9.42 | $9.03 (-4.14%) | $9.42 | $8.82 | 86,464 | $102.17 M |
| 11/15/2024 | $9.45 | $9.35 (-1.06%) | $9.65 | $9.16 | 47,757 | $105.80 M |
| 11/14/2024 | $9.35 | $9.53 (1.93%) | $10.00 | $9.32 | 22,213 | $107.83 M |
| 11/13/2024 | $9.86 | $9.35 (-5.17%) | $9.93 | $9.12 | 58,300 | $105.80 M |
| 11/12/2024 | $10.10 | $10.29 (1.88%) | $10.34 | $10.06 | 81,249 | $116.43 M |
| 11/11/2024 | $9.74 | $9.96 (2.26%) | $10.19 | $9.71 | 57,946 | $112.70 M |
| 11/08/2024 | $9.38 | $9.59 (2.24%) | $9.72 | $9.25 | 23,300 | $104.90 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 |