5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-15.02%
3 MONTH PERFORMANCE
-24.75%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
+29.56%
1 YEAR PERFORMANCE
+12.88%
Airgain Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.21 | $5.26 (0.96%) | $5.38 | $5.18 | 8.03 K | |
| 08/13/2026 | $5.30 | $5.17 (-2.45%) | $5.43 | $5.17 | 56.80 K | $66.39 M |
| 08/12/2026 | $5.34 | $5.29 (-0.94%) | $5.44 | $5.29 | 72.30 K | $67.93 M |
| 08/11/2026 | $5.44 | $5.34 (-1.84%) | $5.54 | $5.30 | 68.01 K | $68.57 M |
| 08/10/2026 | $5.46 | $5.47 (0.18%) | $5.59 | $5.40 | 99.22 K | $70.24 M |
| 08/07/2026 | $5.70 | $5.53 (-2.98%) | $5.80 | $5.52 | 79.74 K | $71.01 M |
| 08/06/2026 | $5.80 | $5.70 (-1.72%) | $5.84 | $5.43 | 100.00 K | $73.19 M |
| 08/05/2026 | $5.84 | $5.72 (-2.05%) | $5.99 | $5.63 | 69.60 K | $73.45 M |
| 08/04/2026 | $5.74 | $5.75 (0.17%) | $5.87 | $5.72 | 65.72 K | $73.84 M |
| 08/03/2026 | $5.74 | $5.69 (-0.87%) | $5.96 | $5.69 | 57.14 K | $73.07 M |
| 07/31/2026 | $5.84 | $5.79 (-0.86%) | $5.97 | $5.74 | 25.90 K | $71.25 M |
| 07/30/2026 | $5.62 | $5.74 (2.14%) | $5.83 | $5.62 | 91.11 K | $70.64 M |
| 07/29/2026 | $5.68 | $5.61 (-1.23%) | $5.73 | $5.49 | 94.10 K | $69.04 M |
| 07/28/2026 | $5.75 | $5.67 (-1.39%) | $5.88 | $5.67 | 49.30 K | $69.78 M |
| 07/27/2026 | $5.85 | $5.74 (-1.88%) | $5.97 | $5.52 | 132.04 K | $70.64 M |
| 07/24/2026 | $6.06 | $5.86 (-3.3%) | $6.07 | $5.85 | 54.00 K | $72.11 M |
| 07/23/2026 | $5.93 | $6.07 (2.36%) | $6.11 | $5.91 | 99.64 K | $74.70 M |
| 07/22/2026 | $5.93 | $5.93 (0%) | $6.06 | $5.88 | 80.00 K | $72.97 M |
| 07/21/2026 | $5.98 | $5.94 (-0.67%) | $6.07 | $5.91 | 53.70 K | $73.10 M |
| 07/20/2026 | $5.99 | $5.94 (-0.83%) | $6.34 | $5.86 | 121.93 K | $73.10 M |
| 07/17/2026 | $6.01 | $5.99 (-0.33%) | $6.30 | $5.96 | 135.36 K | $73.71 M |
| 07/16/2026 | $6.12 | $6.09 (-0.49%) | $6.31 | $6.00 | 87.31 K | $74.94 M |
| 07/15/2026 | $6.22 | $6.12 (-1.61%) | $6.22 | $5.98 | 85.50 K | $75.31 M |
| 07/14/2026 | $5.93 | $6.19 (4.38%) | $6.22 | $5.92 | 65.90 K | $76.17 M |
| 07/13/2026 | $6.01 | $5.93 (-1.33%) | $6.17 | $5.86 | 64.66 K | $72.97 M |
| 07/10/2026 | $5.86 | $6.01 (2.56%) | $6.24 | $5.82 | 95.80 K | $73.96 M |
| 07/09/2026 | $5.82 | $5.88 (1.03%) | $6.15 | $5.82 | 94.43 K | $72.36 M |
| 07/08/2026 | $5.89 | $5.80 (-1.53%) | $6.01 | $5.79 | 48.50 K | $71.37 M |
| 07/07/2026 | $6.19 | $5.94 (-4.04%) | $6.28 | $5.91 | 72.41 K | $73.10 M |
| 07/06/2026 | $6.22 | $6.22 (0%) | $6.41 | $6.07 | 37.10 K | $76.54 M |
| 07/02/2026 | $6.50 | $6.19 (-4.77%) | $6.62 | $5.89 | 126.84 K | $76.17 M |
| 07/01/2026 | $6.30 | $6.48 (2.86%) | $6.67 | $6.10 | 43.45 K | $79.74 M |
| 06/30/2026 | $6.24 | $6.30 (0.96%) | $6.40 | $6.21 | 50.60 K | $77.53 M |
| 06/29/2026 | $6.23 | $6.23 (0%) | $6.40 | $6.15 | 61.00 K | $76.67 M |
| 06/26/2026 | $6.14 | $6.23 (1.47%) | $6.38 | $6.04 | 60.40 K | $76.67 M |
| 06/25/2026 | $6.22 | $6.16 (-0.96%) | $6.30 | $6.11 | 59.91 K | $75.80 M |
| 06/24/2026 | $6.40 | $6.21 (-2.97%) | $6.40 | $6.12 | 87.24 K | $76.42 M |
| 06/23/2026 | $6.53 | $6.38 (-2.3%) | $6.62 | $6.37 | 55.87 K | $78.51 M |
| 06/22/2026 | $6.78 | $6.70 (-1.18%) | $6.82 | $6.60 | 67.24 K | $82.45 M |
| 06/18/2026 | $6.76 | $6.78 (0.3%) | $7.09 | $6.51 | 92.03 K | $83.43 M |
| 06/17/2026 | $6.83 | $6.76 (-1.02%) | $6.97 | $6.73 | 58.10 K | $83.19 M |
| 06/16/2026 | $6.96 | $6.83 (-1.87%) | $7.20 | $6.83 | 107.84 K | $84.05 M |
| 06/15/2026 | $6.97 | $6.90 (-1%) | $7.27 | $6.88 | 110.52 K | $84.91 M |
| 06/12/2026 | $6.78 | $6.90 (1.77%) | $7.15 | $6.74 | 72.95 K | $84.91 M |
| 06/11/2026 | $6.80 | $6.74 (-0.88%) | $6.85 | $6.66 | 47.30 K | $82.94 M |
| 06/10/2026 | $6.79 | $6.71 (-1.18%) | $7.00 | $6.71 | 52.92 K | $82.57 M |
| 06/09/2026 | $7.01 | $6.84 (-2.43%) | $7.24 | $6.66 | 93.74 K | $84.17 M |
| 06/08/2026 | $6.92 | $6.97 (0.72%) | $7.01 | $6.80 | 76.00 K | $85.77 M |
| 06/05/2026 | $7.18 | $6.79 (-5.43%) | $7.18 | $6.62 | 127.19 K | $83.56 M |
| 06/04/2026 | $6.90 | $7.22 (4.64%) | $7.30 | $6.88 | 79.22 K | $88.85 M |
| 06/03/2026 | $7.41 | $6.94 (-6.34%) | $7.46 | $6.85 | 167.80 K | $85.40 M |
| 06/02/2026 | $7.12 | $7.39 (3.79%) | $7.66 | $7.12 | 214.01 K | $90.94 M |
| 06/01/2026 | $7.04 | $7.10 (0.85%) | $7.20 | $6.92 | 81.42 K | $87.37 M |
| 05/29/2026 | $7.19 | $6.97 (-3.06%) | $7.22 | $6.87 | 94.40 K | $85.77 M |
| 05/28/2026 | $7.05 | $7.25 (2.84%) | $7.25 | $6.73 | 257.72 K | $89.22 M |
| 05/27/2026 | $7.03 | $7.00 (-0.43%) | $7.13 | $6.90 | 65.01 K | $86.14 M |
| 05/26/2026 | $7.13 | $7.00 (-1.82%) | $7.25 | $6.78 | 125.52 K | $86.14 M |
| 05/22/2026 | $6.84 | $7.10 (3.8%) | $7.23 | $6.81 | 186.00 K | $87.37 M |
| 05/21/2026 | $6.97 | $6.86 (-1.58%) | $7.03 | $6.86 | 33.65 K | $84.42 M |
| 05/20/2026 | $6.72 | $6.97 (3.72%) | $7.10 | $6.72 | 149.52 K | $85.77 M |
| 05/19/2026 | $6.64 | $6.72 (1.2%) | $6.92 | $6.64 | 54.00 K | $82.70 M |
| 05/18/2026 | $6.80 | $6.71 (-1.32%) | $6.88 | $6.42 | 78.92 K | $82.57 M |
| 05/15/2026 | $7.00 | $6.84 (-2.29%) | $7.00 | $6.70 | 73.30 K | $84.17 M |
| 05/14/2026 | $6.72 | $6.99 (4.02%) | $7.00 | $6.52 | 100.70 K | $86.02 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.
