5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
-23.46%
3 MONTH PERFORMANCE
-45.47%
6 MONTH PERFORMANCE
-51.51%
YEAR-TO-DATE PERFORMANCE
-45.47%
1 YEAR PERFORMANCE
-29.36%
Airgain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $3.94 | $3.85 (-2.28%) | $3.99 | $3.85 | 14,990 | $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 | $73.89 M |
| 02/20/2025 | $7.00 | $6.82 (-2.57%) | $7.12 | $6.82 | 19,033 | $77.17 M |
| 02/19/2025 | $7.17 | $7.00 (-2.37%) | $7.24 | $7.00 | 12,400 | $79.21 M |
| 02/18/2025 | $7.18 | $7.26 (1.11%) | $7.40 | $7.15 | 10,400 | $82.15 M |
| 02/14/2025 | $7.23 | $7.15 (-1.11%) | $7.25 | $6.99 | 27,225 | $80.90 M |
| 02/13/2025 | $7.14 | $7.18 (0.56%) | $7.18 | $6.99 | 6,300 | $81.24 M |
| 02/12/2025 | $7.00 | $7.06 (0.86%) | $7.23 | $6.99 | 9,000 | $79.88 M |
| 02/11/2025 | $7.01 | $7.09 (1.14%) | $7.14 | $6.89 | 27,049 | $80.22 M |
| 02/10/2025 | $7.06 | $7.11 (0.71%) | $7.28 | $6.85 | 28,771 | $80.45 M |
| 02/07/2025 | $7.39 | $6.91 (-6.5%) | $7.39 | $6.87 | 5,631 | $78.19 M |
| 02/06/2025 | $7.11 | $7.35 (3.38%) | $7.35 | $7.00 | 13,723 | $83.17 M |
| 02/05/2025 | $6.85 | $7.00 (2.19%) | $7.06 | $6.81 | 9,700 | $79.21 M |
| 02/04/2025 | $6.62 | $6.90 (4.23%) | $7.01 | $6.50 | 27,216 | $78.07 M |
| 02/03/2025 | $6.66 | $6.62 (-0.6%) | $6.86 | $6.48 | 39,300 | $74.91 M |
| 01/31/2025 | $6.99 | $6.87 (-1.72%) | $7.15 | $6.77 | 21,035 | $77.73 M |
| 01/30/2025 | $6.98 | $7.00 (0.29%) | $7.50 | $6.85 | 39,744 | $79.21 M |
| 01/29/2025 | $7.22 | $6.87 (-4.85%) | $7.59 | $6.85 | 129,000 | $77.73 M |
| 01/28/2025 | $7.34 | $7.25 (-1.23%) | $7.34 | $7.02 | 13,913 | $82.03 M |
| 01/27/2025 | $7.55 | $7.30 (-3.31%) | $7.97 | $7.13 | 33,045 | $82.60 M |
| 01/24/2025 | $8.46 | $8.03 (-5.08%) | $8.46 | $8.01 | 14,814 | $90.86 M |
| 01/23/2025 | $8.28 | $8.47 (2.29%) | $8.47 | $8.27 | 8,606 | $95.84 M |
| 01/22/2025 | $7.95 | $8.42 (5.91%) | $8.42 | $7.75 | 32,844 | $95.27 M |
| 01/21/2025 | $7.51 | $7.95 (5.86%) | $7.99 | $7.44 | 32,700 | $89.95 M |
| 01/17/2025 | $7.27 | $7.50 (3.16%) | $7.50 | $7.21 | 21,900 | $84.86 M |
| 01/16/2025 | $7.04 | $7.20 (2.27%) | $7.47 | $7.02 | 29,800 | $81.47 M |
| 01/15/2025 | $6.36 | $7.04 (10.69%) | $7.22 | $6.35 | 53,500 | $79.66 M |
| 01/14/2025 | $6.00 | $6.29 (4.83%) | $6.30 | $5.99 | 63,024 | $71.17 M |
| 01/13/2025 | $6.39 | $6.00 (-6.1%) | $6.62 | $5.90 | 48,834 | $67.89 M |
| 01/10/2025 | $6.33 | $6.46 (2.05%) | $6.52 | $6.32 | 16,823 | $73.09 M |
| 01/08/2025 | $6.62 | $6.40 (-3.32%) | $6.74 | $6.26 | 38,400 | $72.42 M |
| 01/07/2025 | $6.66 | $6.61 (-0.75%) | $6.80 | $6.27 | 48,320 | $74.79 M |
| 01/06/2025 | $7.03 | $6.76 (-3.84%) | $7.03 | $6.70 | 25,124 | $76.49 M |
| 01/03/2025 | $6.78 | $7.00 (3.24%) | $7.02 | $6.74 | 17,724 | $79.21 M |
| 01/02/2025 | $7.23 | $6.82 (-5.67%) | $7.23 | $6.66 | 17,624 | $77.17 M |
| 12/31/2024 | $7.19 | $7.06 (-1.81%) | $7.30 | $6.76 | 34,477 | $79.88 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.
