Airgain Inc. (AIRG)
3.90
0.23 (6.27%)
At close: Apr 10, 2025, 9:47 AM
Airgain Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 3.44 | 3.67 | 3.44 | 3.67 | 0.28 | 8.26% | 25,831 |
| Apr 8, 2025 | 3.68 | 3.76 | 3.39 | 3.39 | -0.11 | -3.14% | 17,700 |
| Apr 7, 2025 | 3.21 | 3.65 | 3.21 | 3.50 | 0.14 | 4.17% | 19,427 |
| Apr 4, 2025 | 3.26 | 3.54 | 3.17 | 3.36 | -0.08 | -2.33% | 58,239 |
| Apr 3, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | -0.21 | -5.75% | 21,825 |
| Apr 2, 2025 | 3.42 | 3.72 | 3.35 | 3.65 | 0.14 | 3.99% | 21,319 |
| Apr 1, 2025 | 3.36 | 3.70 | 3.36 | 3.51 | 0.14 | 4.15% | 9,792 |
| Mar 31, 2025 | 3.75 | 3.75 | 3.37 | 3.37 | -0.48 | -12.47% | 26,600 |
| Mar 28, 2025 | 3.94 | 3.99 | 3.85 | 3.85 | -0.11 | -2.78% | 15,000 |
| Mar 27, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | -0.09 | -2.22% | 4,300 |
| Mar 26, 2025 | 3.99 | 4.05 | 3.88 | 4.05 | 0.05 | 1.25% | 17,745 |
| Mar 25, 2025 | 4.02 | 4.14 | 4.00 | 4.00 | -0.06 | -1.48% | 4,722 |
| Mar 24, 2025 | 3.94 | 4.16 | 3.85 | 4.06 | 0.07 | 1.75% | 57,816 |
| Mar 21, 2025 | 4.07 | 4.07 | 3.88 | 3.99 | -0.16 | -3.86% | 23,000 |
| Mar 20, 2025 | 4.21 | 4.29 | 4.01 | 4.15 | -0.20 | -4.60% | 42,628 |
| Mar 19, 2025 | 4.29 | 4.45 | 4.05 | 4.35 | 0.10 | 2.35% | 14,840 |
| Mar 18, 2025 | 4.12 | 4.30 | 3.87 | 4.25 | -0.04 | -0.93% | 85,400 |
| Mar 17, 2025 | 4.38 | 4.46 | 4.01 | 4.29 | -0.07 | -1.61% | 58,941 |
| Mar 14, 2025 | 4.46 | 4.61 | 4.35 | 4.36 | -0.16 | -3.54% | 40,330 |
| Mar 13, 2025 | 4.88 | 4.88 | 4.49 | 4.52 | -0.37 | -7.57% | 11,600 |
| Mar 12, 2025 | 4.90 | 5.24 | 4.88 | 4.89 | 0.16 | 3.38% | 9,241 |
| Mar 11, 2025 | 4.39 | 4.87 | 4.36 | 4.73 | 0.38 | 8.74% | 21,700 |
| Mar 10, 2025 | 4.80 | 4.92 | 4.35 | 4.35 | -0.45 | -9.38% | 38,700 |
| Mar 7, 2025 | 5.01 | 5.09 | 4.80 | 4.80 | -0.31 | -6.07% | 41,529 |
| Mar 6, 2025 | 5.45 | 5.45 | 5.05 | 5.11 | -0.30 | -5.55% | 9,900 |
| Mar 5, 2025 | 5.55 | 5.65 | 5.39 | 5.41 | -0.14 | -2.52% | 10,700 |
| Mar 4, 2025 | 5.17 | 5.62 | 5.17 | 5.55 | 0.52 | 10.34% | 62,630 |
| Mar 3, 2025 | 5.76 | 5.91 | 5.03 | 5.03 | -0.77 | -13.28% | 13,000 |
| Feb 28, 2025 | 5.58 | 5.80 | 5.19 | 5.80 | -0.34 | -5.54% | 37,500 |
| Feb 27, 2025 | 6.35 | 6.67 | 6.14 | 6.14 | -0.48 | -7.25% | 24,545 |
| Feb 26, 2025 | 6.68 | 6.74 | 6.32 | 6.62 | 0.02 | 0.30% | 29,509 |
| Feb 25, 2025 | 6.54 | 6.75 | 6.51 | 6.60 | 0.08 | 1.23% | 20,110 |
| Feb 24, 2025 | 6.59 | 7.07 | 6.51 | 6.52 | -0.01 | -0.15% | 15,444 |
| Feb 21, 2025 | 6.90 | 7.11 | 6.53 | 6.53 | -0.29 | -4.25% | 11,648 |
| Feb 20, 2025 | 7.00 | 7.12 | 6.82 | 6.82 | -0.18 | -2.57% | 19,033 |
| Feb 19, 2025 | 7.17 | 7.24 | 7.00 | 7.00 | -0.26 | -3.58% | 12,400 |
| Feb 18, 2025 | 7.18 | 7.40 | 7.15 | 7.26 | 0.11 | 1.54% | 10,400 |
| Feb 14, 2025 | 7.23 | 7.25 | 6.99 | 7.15 | -0.03 | -0.42% | 27,225 |
| Feb 13, 2025 | 7.14 | 7.18 | 6.99 | 7.18 | 0.12 | 1.70% | 6,300 |
| Feb 12, 2025 | 7.00 | 7.23 | 6.99 | 7.06 | -0.03 | -0.42% | 9,000 |
| Feb 11, 2025 | 7.01 | 7.14 | 6.89 | 7.09 | -0.02 | -0.28% | 27,049 |
| Feb 10, 2025 | 7.06 | 7.28 | 6.85 | 7.11 | 0.20 | 2.89% | 28,771 |
| Feb 7, 2025 | 7.39 | 7.39 | 6.87 | 6.91 | -0.44 | -5.99% | 5,631 |
| Feb 6, 2025 | 7.11 | 7.35 | 7.00 | 7.35 | 0.35 | 5.00% | 13,723 |
| Feb 5, 2025 | 6.85 | 7.06 | 6.81 | 7.00 | 0.10 | 1.45% | 9,700 |
| Feb 4, 2025 | 6.62 | 7.01 | 6.50 | 6.90 | 0.28 | 4.23% | 27,216 |
| Feb 3, 2025 | 6.66 | 6.86 | 6.48 | 6.62 | -0.25 | -3.64% | 39,300 |
| Jan 31, 2025 | 6.99 | 7.15 | 6.77 | 6.87 | -0.13 | -1.86% | 21,035 |
| Jan 30, 2025 | 6.98 | 7.50 | 6.85 | 7.00 | 0.13 | 1.89% | 39,744 |
| Jan 29, 2025 | 7.22 | 7.59 | 6.85 | 6.87 | -0.38 | -5.24% | 129,000 |