2m 2m 2m 2m 2m 2m 2m
Airgain (AIRG)
NASDAQ
$7.11-$0.28 (-3.79%)
Price as of Jun 03, 2026 6:04 PM EDT- $88.4MMarket Cap
- 85.68%1-Year Change
- Communication EquipmentIndustry
Airgain (AIRG)
$7.11-$0.28 (-3.79%)
- 1 Month+3.50%Low Price$6.65High Price$7.39
- 3 Months+80.24%Low Price$3.83High Price$7.39
- 1 Year+85.21%Low Price$3.07High Price$7.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.12 | 7.66 | 7.12 | 7.39 | +4.08% | 214,007 |
06/01/2026 | 7.04 | 7.20 | 6.92 | 7.10 | +1.87% | 81,415 |
05/29/2026 | 7.19 | 7.22 | 6.87 | 6.97 | -3.86% | 94,384 |
05/28/2026 | 7.05 | 7.25 | 6.73 | 7.25 | +3.57% | 257,724 |
05/27/2026 | 7.03 | 7.13 | 6.90 | 7.00 | 0.00% | 65,013 |
05/26/2026 | 7.13 | 7.25 | 6.78 | 7.00 | -1.34% | 125,521 |
05/22/2026 | 6.84 | 7.23 | 6.81 | 7.10 | +3.43% | 185,978 |
05/21/2026 | 6.97 | 7.03 | 6.86 | 6.86 | -1.51% | 33,648 |
05/20/2026 | 6.72 | 7.10 | 6.72 | 6.97 | +3.65% | 149,524 |
05/19/2026 | 6.64 | 6.92 | 6.64 | 6.72 | +0.15% | 53,973 |
05/18/2026 | 6.80 | 6.88 | 6.42 | 6.71 | -1.90% | 78,915 |
05/15/2026 | 7.00 | 7.00 | 6.70 | 6.84 | -2.15% | 73,301 |
05/14/2026 | 6.72 | 7.00 | 6.52 | 6.99 | +5.11% | 100,692 |
05/13/2026 | 6.93 | 6.93 | 6.47 | 6.65 | -4.04% | 179,267 |
05/12/2026 | 7.05 | 7.17 | 6.64 | 6.93 | -1.70% | 157,694 |
05/11/2026 | 7.17 | 7.18 | 6.78 | 7.05 | -1.12% | 205,761 |
05/08/2026 | 7.30 | 7.30 | 6.94 | 7.13 | -1.66% | 190,111 |
05/07/2026 | 6.87 | 7.39 | 6.50 | 7.25 | +2.84% | 188,564 |
05/06/2026 | 7.05 | 7.25 | 6.98 | 7.05 | -1.12% | 89,716 |
05/06/2026 |
-$0.08 Earnings | |||||
05/05/2026 | 7.14 | 7.27 | 6.96 | 7.13 | -0.14% | 67,352 |
05/04/2026 | 7.20 | 7.28 | 7.05 | 7.14 | -0.70% | 55,169 |
05/01/2026 | 7.03 | 7.20 | 6.99 | 7.19 | +1.70% | 63,773 |
04/30/2026 | 6.93 | 7.20 | 6.82 | 7.07 | +1.29% | 151,873 |
04/29/2026 | 6.73 | 7.00 | 6.45 | 6.98 | +3.56% | 102,323 |
04/28/2026 | 6.70 | 6.86 | 6.56 | 6.74 | +0.15% | 95,301 |
04/27/2026 | 6.77 | 6.88 | 6.65 | 6.73 | -0.44% | 44,093 |
04/24/2026 | 6.66 | 6.84 | 6.45 | 6.76 | +2.42% | 192,976 |
04/23/2026 | 6.39 | 6.67 | 6.27 | 6.60 | +3.29% | 86,923 |
04/22/2026 | 6.41 | 6.49 | 6.21 | 6.39 | +0.31% | 95,654 |
04/21/2026 | 6.56 | 6.71 | 6.30 | 6.37 | -1.09% | 73,900 |
04/20/2026 | 6.35 | 6.71 | 6.35 | 6.44 | -1.38% | 83,929 |
04/17/2026 | 6.21 | 6.71 | 6.21 | 6.53 | +4.65% | 98,736 |
04/16/2026 | 6.14 | 6.24 | 5.99 | 6.24 | +4.00% | 104,492 |
04/15/2026 | 6.03 | 6.11 | 5.94 | 6.00 | -0.66% | 74,273 |
04/14/2026 | 6.22 | 6.22 | 5.92 | 6.04 | -1.31% | 80,373 |
04/13/2026 | 6.18 | 6.22 | 5.99 | 6.12 | -0.97% | 65,509 |
04/10/2026 | 6.16 | 6.21 | 5.98 | 6.18 | +1.15% | 119,438 |
04/09/2026 | 5.83 | 6.15 | 5.68 | 6.11 | +5.34% | 92,766 |
04/08/2026 | 5.57 | 6.01 | 5.52 | 5.80 | +6.62% | 232,589 |
04/07/2026 | 5.35 | 5.51 | 5.25 | 5.44 | +2.45% | 100,726 |
04/06/2026 | 5.40 | 5.66 | 5.25 | 5.31 | -2.39% | 103,863 |
04/02/2026 | 5.33 | 5.60 | 5.16 | 5.44 | +3.42% | 68,180 |
04/01/2026 | 5.51 | 5.62 | 5.26 | 5.26 | -4.36% | 72,000 |
03/31/2026 | 5.59 | 5.67 | 5.48 | 5.50 | +0.73% | 57,481 |
03/30/2026 | 5.40 | 5.77 | 5.32 | 5.46 | +2.44% | 132,687 |
03/27/2026 | 5.36 | 5.47 | 5.28 | 5.33 | -0.74% | 93,635 |
03/26/2026 | 5.34 | 5.50 | 5.32 | 5.37 | -0.19% | 58,283 |
03/25/2026 | 5.42 | 5.56 | 5.23 | 5.38 | 0.00% | 68,660 |
03/24/2026 | 5.13 | 5.58 | 5.13 | 5.38 | +4.47% | 98,316 |
03/23/2026 | 4.66 | 5.41 | 4.48 | 5.15 | +7.97% | 186,257 |
03/20/2026 | 4.47 | 4.87 | 4.44 | 4.77 | +21.07% | 454,233 |
03/19/2026 | 3.75 | 4.17 | 3.75 | 3.94 | +2.87% | 115,993 |
03/18/2026 | 4.05 | 4.19 | 3.82 | 3.83 | -8.15% | 67,615 |
03/17/2026 | 4.01 | 4.23 | 3.88 | 4.17 | +5.30% | 53,675 |
03/16/2026 | 3.98 | 4.08 | 3.93 | 3.96 | -1.49% | 15,679 |
03/13/2026 | 4.03 | 4.05 | 3.97 | 4.02 | 0.00% | 21,058 |
03/12/2026 | 4.04 | 4.10 | 3.99 | 4.02 | +0.75% | 20,217 |
03/11/2026 | 4.03 | 4.04 | 3.90 | 3.99 | -0.99% | 27,299 |
03/10/2026 | 4.03 | 4.07 | 3.93 | 4.03 | -0.25% | 44,613 |
03/09/2026 | 4.14 | 4.14 | 3.95 | 4.04 | -2.18% | 24,927 |
03/06/2026 | 4.04 | 4.24 | 4.00 | 4.13 | +0.73% | 118,017 |
03/05/2026 | 4.14 | 4.27 | 4.06 | 4.10 | -0.73% | 90,827 |
03/04/2026 | 4.20 | 4.32 | 4.10 | 4.13 | -1.90% | 78,934 |
03/03/2026 | 4.29 | 4.43 | 4.20 | 4.21 | -4.10% | 46,352 |
03/02/2026 | 4.12 | 4.41 | 4.12 | 4.39 | +4.52% | 25,552 |
02/27/2026 | 4.13 | 4.39 | 4.06 | 4.20 | -9.39% | 57,929 |
02/26/2026 | 4.77 | 5.14 | 4.57 | 4.64 | -1.90% | 28,520 |
02/26/2026 |
-$0.03 Earnings | |||||
02/25/2026 | 4.75 | 4.87 | 4.60 | 4.73 | -2.17% | 22,986 |
02/24/2026 | 5.04 | 5.14 | 4.82 | 4.83 | -4.55% | 43,688 |
02/23/2026 | 4.97 | 5.25 | 4.65 | 5.06 | -1.17% | 508,636 |
02/20/2026 | 5.09 | 5.28 | 5.05 | 5.12 | -0.39% | 33,481 |
02/19/2026 | 5.24 | 5.24 | 5.09 | 5.14 | -3.56% | 13,867 |
02/18/2026 | 5.26 | 5.42 | 5.07 | 5.33 | +0.19% | 31,144 |
02/17/2026 | 5.62 | 5.62 | 5.04 | 5.32 | -4.66% | 46,554 |
02/13/2026 | 5.33 | 5.63 | 5.33 | 5.58 | +5.68% | 28,550 |
02/12/2026 | 5.40 | 5.54 | 5.19 | 5.28 | -2.22% | 35,039 |
02/11/2026 | 5.50 | 5.60 | 5.20 | 5.40 | -1.28% | 30,584 |
02/10/2026 | 4.99 | 5.49 | 4.95 | 5.47 | +10.28% | 57,506 |
02/09/2026 | 4.88 | 5.06 | 4.81 | 4.96 | +1.64% | 46,861 |
02/06/2026 | 4.76 | 4.99 | 4.66 | 4.88 | +4.27% | 49,925 |
02/05/2026 | 4.68 | 4.88 | 4.66 | 4.68 | 0.00% | 41,908 |
02/04/2026 | 4.82 | 4.85 | 4.66 | 4.68 | -1.89% | 24,595 |
02/03/2026 | 4.34 | 4.82 | 4.28 | 4.77 | +11.71% | 107,728 |
02/02/2026 | 4.21 | 4.30 | 4.21 | 4.27 | +1.18% | 20,458 |
01/30/2026 | 4.22 | 4.29 | 4.12 | 4.22 | -0.47% | 104,586 |
01/29/2026 | 4.42 | 4.42 | 4.20 | 4.24 | -3.64% | 37,594 |
01/28/2026 | 4.59 | 4.62 | 4.35 | 4.40 | -3.08% | 36,038 |
01/27/2026 | 4.54 | 4.66 | 4.46 | 4.54 | +0.67% | 30,329 |
01/26/2026 | 4.55 | 4.62 | 4.45 | 4.51 | -0.88% | 35,870 |
01/23/2026 | 4.42 | 4.60 | 4.35 | 4.55 | +3.17% | 34,091 |
01/22/2026 | 4.30 | 4.42 | 4.20 | 4.41 | +1.38% | 170,904 |
01/21/2026 | 4.13 | 4.64 | 4.01 | 4.35 | +6.88% | 90,832 |
01/20/2026 | 4.11 | 4.22 | 3.95 | 4.07 | -3.78% | 91,716 |
01/16/2026 | 4.14 | 4.45 | 4.14 | 4.23 | +2.67% | 50,943 |
01/15/2026 | 4.10 | 4.23 | 4.00 | 4.12 | +1.73% | 39,741 |
01/14/2026 | 3.99 | 4.10 | 3.88 | 4.05 | +1.50% | 75,696 |
01/13/2026 | 4.00 | 4.00 | 3.88 | 3.99 | -0.25% | 99,895 |
01/12/2026 | 4.05 | 4.10 | 4.00 | 4.00 | -0.74% | 6,282 |