5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
+3.84%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
-36.97%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.59 | $4.33 (-5.66%) | $4.59 | $4.30 | 16.35 K | |
| 01/28/2026 | $4.59 | $4.40 (-4.14%) | $4.62 | $4.35 | 36.04 K | $51.88 M |
| 01/27/2026 | $4.54 | $4.54 (0%) | $4.66 | $4.46 | 30.33 K | $53.53 M |
| 01/26/2026 | $4.55 | $4.51 (-0.88%) | $4.62 | $4.45 | 35.90 K | $53.18 M |
| 01/23/2026 | $4.42 | $4.55 (2.94%) | $4.60 | $4.35 | 34.09 K | $53.65 M |
| 01/22/2026 | $4.30 | $4.41 (2.56%) | $4.42 | $4.20 | 170.90 K | $52.00 M |
| 01/21/2026 | $4.13 | $4.35 (5.33%) | $4.64 | $4.01 | 90.83 K | $51.29 M |
| 01/20/2026 | $4.11 | $4.07 (-0.97%) | $4.22 | $3.95 | 91.72 K | $47.99 M |
| 01/16/2026 | $4.14 | $4.23 (2.17%) | $4.45 | $4.14 | 50.94 K | $49.88 M |
| 01/15/2026 | $4.10 | $4.12 (0.49%) | $4.23 | $4.00 | 39.74 K | $48.58 M |
| 01/14/2026 | $3.99 | $4.05 (1.5%) | $4.10 | $3.88 | 75.70 K | $47.75 M |
| 01/13/2026 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.88 | 99.90 K | $47.05 M |
| 01/12/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $4.00 | 6.30 K | $47.16 M |
| 01/09/2026 | $4.05 | $4.03 (-0.49%) | $4.10 | $4.00 | 9.62 K | $47.52 M |
| 01/08/2026 | $4.02 | $4.05 (0.75%) | $4.07 | $3.99 | 16.34 K | $47.75 M |
| 01/07/2026 | $4.03 | $4.02 (-0.25%) | $4.10 | $4.02 | 20.72 K | $47.60 M |
| 01/06/2026 | $4.11 | $4.08 (-0.73%) | $4.21 | $4.01 | 11.93 K | $48.31 M |
| 01/05/2026 | $4.03 | $4.07 (0.99%) | $4.12 | $4.00 | 12.94 K | $48.19 M |
| 01/02/2026 | $4.07 | $4.08 (0.25%) | $4.12 | $3.94 | 16.37 K | $48.31 M |
| 12/31/2025 | $3.99 | $4.06 (1.75%) | $4.10 | $3.97 | 39.43 K | $48.07 M |
| 12/30/2025 | $3.95 | $4.00 (1.27%) | $4.00 | $3.85 | 76.95 K | $47.36 M |
| 12/29/2025 | $3.95 | $3.99 (1.01%) | $4.00 | $3.69 | 71.50 K | $47.25 M |
| 12/26/2025 | $3.93 | $4.00 (1.78%) | $4.00 | $3.91 | 10.22 K | $47.36 M |
| 12/24/2025 | $3.96 | $3.95 (-0.25%) | $4.01 | $3.90 | 13.12 K | $46.77 M |
| 12/23/2025 | $3.98 | $4.01 (0.75%) | $4.01 | $3.92 | 45.91 K | $47.48 M |
| 12/22/2025 | $4.00 | $4.00 (0%) | $4.05 | $3.93 | 10.92 K | $47.36 M |
| 12/19/2025 | $3.96 | $4.02 (1.52%) | $4.03 | $3.96 | 13.10 K | $47.60 M |
| 12/18/2025 | $3.90 | $4.03 (3.33%) | $4.05 | $3.80 | 13.82 K | $47.72 M |
| 12/17/2025 | $3.90 | $3.95 (1.28%) | $4.00 | $3.90 | 11.80 K | $46.77 M |
| 12/16/2025 | $4.00 | $3.95 (-1.25%) | $4.05 | $3.89 | 16.40 K | $46.77 M |
| 12/15/2025 | $4.01 | $4.05 (1%) | $4.06 | $3.91 | 51.55 K | $47.96 M |
| 12/12/2025 | $4.03 | $4.05 (0.5%) | $4.06 | $3.86 | 35.60 K | $47.96 M |
| 12/11/2025 | $3.95 | $3.96 (0.25%) | $4.08 | $3.95 | 37.60 K | $46.89 M |
| 12/10/2025 | $3.95 | $3.95 (0%) | $4.05 | $3.95 | 34.80 K | $46.77 M |
| 12/09/2025 | $3.99 | $4.03 (1%) | $4.04 | $3.96 | 10.92 K | $47.72 M |
| 12/08/2025 | $3.95 | $4.01 (1.52%) | $4.12 | $3.95 | 74.61 K | $47.48 M |
| 12/05/2025 | $4.00 | $3.95 (-1.25%) | $4.03 | $3.94 | 19.70 K | $46.77 M |
| 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 |
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.
