Want to see AIRG full AI Analyst Report?
Airgain (AIRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.25 | 4.12 | 4.19 | 4.19 | +0.12% | 21,418 | 0.37 |
| Oct 29, 2026 | 4.09 | 4.28 | 4.09 | 4.18 | 4.18 | +0.48% | 71,090 | 1.23 |
| Oct 28, 2026 | 4.12 | 4.24 | 4.10 | 4.16 | 4.16 | +1.22% | 43,500 | 0.76 |
| Oct 27, 2026 | 4.01 | 4.15 | 4.00 | 4.11 | 4.11 | +1.99% | 55,098 | 0.95 |
| Oct 26, 2026 | 4.05 | 4.09 | 4.00 | 4.03 | 4.03 | -0.49% | 29,761 | 0.50 |
| Oct 23, 2026 | 4.01 | 4.16 | 3.99 | 4.05 | 4.05 | +0.75% | 21,003 | 0.35 |
| Oct 22, 2026 | 4.06 | 4.18 | 3.96 | 4.02 | 4.02 | -1.23% | 25,250 | 0.41 |
| Oct 21, 2026 | 4.02 | 4.17 | 3.98 | 4.07 | 4.07 | +1.75% | 32,069 | 0.52 |
| Oct 20, 2026 | 4.01 | 4.11 | 3.95 | 4.00 | 4.00 | +0.00% | 28,859 | 0.46 |
| Oct 19, 2026 | 4.07 | 4.11 | 3.99 | 4.00 | 4.00 | -1.23% | 31,517 | 0.50 |
| Oct 16, 2026 | 4.22 | 4.28 | 4.05 | 4.05 | 4.05 | -3.34% | 27,146 | 0.43 |
| Oct 15, 2026 | 4.06 | 4.23 | 3.91 | 4.19 | 4.19 | +3.46% | 110,028 | 1.72 |
| Oct 14, 2026 | 4.17 | 4.26 | 3.99 | 4.05 | 4.05 | -4.03% | 66,969 | 1.03 |
| Oct 13, 2026 | 4.11 | 4.22 | 4.07 | 4.22 | 4.22 | +3.94% | 59,670 | 0.91 |
| Oct 12, 2026 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | +0.50% | 29,204 | 0.44 |
| Oct 09, 2026 | 4.00 | 4.08 | 3.96 | 4.04 | 4.04 | +1.51% | 40,533 | 0.61 |
| Oct 08, 2026 | 4.10 | 4.23 | 3.94 | 3.98 | 3.98 | -3.40% | 89,207 | 1.34 |
| Oct 07, 2026 | 4.25 | 4.28 | 4.10 | 4.12 | 4.12 | -2.14% | 35,802 | 0.53 |
| Oct 06, 2026 | 4.22 | 4.36 | 4.10 | 4.21 | 4.21 | +0.24% | 40,734 | 0.60 |
| Oct 05, 2026 | 4.63 | 4.71 | 4.10 | 4.20 | 4.20 | -8.89% | 128,922 | 1.92 |
| Oct 02, 2026 | 4.26 | 4.68 | 4.21 | 4.61 | 4.61 | +8.47% | 103,274 | 1.55 |
| Oct 01, 2026 | 4.96 | 4.96 | 4.06 | 4.25 | 4.25 | -14.31% | 267,091 | 4.25 |
| Sep 30, 2026 | 5.20 | 5.21 | 4.80 | 4.96 | 4.96 | -4.62% | 130,246 | 2.14 |
| Sep 29, 2026 | 5.15 | 5.34 | 5.08 | 5.20 | 5.20 | +0.97% | 30,151 | 0.48 |
| Sep 28, 2026 | 5.10 | 5.33 | 5.10 | 5.15 | 5.15 | +0.19% | 20,746 | 0.33 |
| Sep 25, 2026 | 5.25 | 5.30 | 5.14 | 5.14 | 5.14 | -2.10% | 30,096 | 0.48 |
| Sep 24, 2026 | 5.30 | 5.47 | 5.21 | 5.25 | 5.25 | +0.19% | 15,797 | 0.25 |
| Sep 23, 2026 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | -1.69% | 15,935 | 0.25 |
| Sep 22, 2026 | 5.32 | 5.40 | 5.24 | 5.33 | 5.33 | -0.56% | 77,079 | 1.20 |
| Sep 21, 2026 | 5.41 | 5.45 | 5.24 | 5.36 | 5.36 | +0.19% | 60,968 | 0.94 |
| Sep 18, 2026 | 5.26 | 5.46 | 5.25 | 5.35 | 5.35 | +1.71% | 39,755 | 0.61 |
| Sep 17, 2026 | 5.51 | 5.63 | 5.26 | 5.26 | 5.26 | -1.31% | 28,738 | 0.44 |
| Sep 16, 2026 | 5.28 | 5.49 | 5.18 | 5.33 | 5.33 | +1.91% | 33,935 | 0.51 |
| Sep 15, 2026 | 5.29 | 5.52 | 5.18 | 5.23 | 5.23 | +0.77% | 15,235 | 0.23 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.19 | 5.19 | 5.19 | -3.71% | 29,129 | 0.43 |
| Sep 11, 2026 | 5.39 | 5.49 | 5.28 | 5.39 | 5.39 | +0.37% | 59,538 | 0.86 |
| Sep 10, 2026 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | +1.70% | 28,436 | 0.41 |
| Sep 09, 2026 | 5.43 | 5.47 | 5.25 | 5.28 | 5.28 | -3.47% | 26,746 | 0.38 |
| Sep 08, 2026 | 5.21 | 5.64 | 5.21 | 5.47 | 5.47 | +4.19% | 49,061 | 0.70 |
| Sep 07, 2026 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | +0.00% | 49,158 | 0.68 |
| Sep 03, 2026 | 5.20 | 5.33 | 5.06 | 5.25 | 5.25 | +4.58% | 84,344 | 1.16 |
| Sep 02, 2026 | 5.09 | 5.17 | 5.02 | 5.02 | 5.02 | +0.00% | 25,875 | 0.35 |
| Sep 01, 2026 | 5.23 | 5.27 | 4.94 | 5.02 | 5.02 | -4.56% | 99,226 | 1.33 |
| Aug 31, 2026 | 5.16 | 5.40 | 5.01 | 5.26 | 5.26 | +1.94% | 125,248 | 1.64 |
| Aug 28, 2026 | 5.26 | 5.31 | 5.13 | 5.16 | 5.16 | -1.90% | 44,493 | 0.58 |
| Aug 27, 2026 | 5.35 | 5.40 | 5.25 | 5.26 | 5.26 | -1.68% | 43,125 | 0.56 |
| Aug 26, 2026 | 5.35 | 5.50 | 5.29 | 5.35 | 5.35 | +0.56% | 36,395 | 0.45 |
| Aug 25, 2026 | 5.32 | 5.36 | 5.18 | 5.32 | 5.32 | +1.92% | 54,138 | 0.67 |
| Aug 24, 2026 | 5.44 | 5.48 | 5.22 | 5.22 | 5.22 | -2.97% | 57,738 | 0.70 |