2m 2m 2m 2m 2m 2m 2m
Airgain (AIRG)
NASDAQ
$4.66+$0.05 (+1.04%)
Price as of Oct 02, 2026 7:59 PM EDT- $60.4MMarket Cap
- 10.55%1-Year Change
- Communication EquipmentIndustry
Airgain (AIRG)
$4.66+$0.05 (+1.04%)
- 1 Month-8.17%Low Price$4.25High Price$5.47
- 3 Months-25.53%Low Price$4.25High Price$6.22
- 1 Year+10.55%Low Price$3.07High Price$7.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.26 | 4.68 | 4.21 | 4.61 | +8.47% | 103,274 |
10/01/2026 | 4.96 | 4.96 | 4.06 | 4.25 | -14.31% | 267,093 |
09/30/2026 | 5.20 | 5.21 | 4.80 | 4.96 | -4.62% | 130,246 |
09/29/2026 | 5.15 | 5.34 | 5.08 | 5.20 | +0.97% | 30,151 |
09/28/2026 | 5.10 | 5.33 | 5.10 | 5.15 | +0.19% | 20,746 |
09/25/2026 | 5.25 | 5.30 | 5.14 | 5.14 | -2.10% | 30,096 |
09/24/2026 | 5.30 | 5.47 | 5.21 | 5.25 | +0.19% | 15,797 |
09/23/2026 | 5.33 | 5.36 | 5.24 | 5.24 | -1.69% | 15,935 |
09/22/2026 | 5.32 | 5.40 | 5.24 | 5.33 | -0.56% | 77,079 |
09/21/2026 | 5.41 | 5.45 | 5.24 | 5.36 | +0.19% | 60,968 |
09/18/2026 | 5.26 | 5.46 | 5.25 | 5.35 | +1.71% | 39,755 |
09/17/2026 | 5.51 | 5.63 | 5.26 | 5.26 | -1.31% | 28,739 |
09/16/2026 | 5.28 | 5.49 | 5.18 | 5.33 | +1.91% | 33,935 |
09/15/2026 | 5.29 | 5.52 | 5.18 | 5.23 | +0.77% | 15,235 |
09/14/2026 | 5.35 | 5.35 | 5.19 | 5.19 | -3.71% | 29,129 |
09/11/2026 | 5.39 | 5.49 | 5.28 | 5.39 | +0.37% | 59,538 |
09/10/2026 | 5.20 | 5.37 | 5.20 | 5.37 | +1.70% | 28,436 |
09/09/2026 | 5.43 | 5.47 | 5.25 | 5.28 | -3.47% | 26,746 |
09/08/2026 | 5.21 | 5.64 | 5.21 | 5.47 | +4.19% | 49,059 |
09/04/2026 | 5.25 | 5.40 | 5.21 | 5.25 | 0.00% | 49,158 |
09/03/2026 | 5.20 | 5.33 | 5.06 | 5.25 | +4.58% | 84,345 |
09/02/2026 | 5.09 | 5.17 | 5.02 | 5.02 | 0.00% | 25,875 |
09/01/2026 | 5.23 | 5.27 | 4.94 | 5.02 | -4.56% | 99,230 |
08/31/2026 | 5.16 | 5.40 | 5.01 | 5.26 | +1.94% | 125,248 |
08/28/2026 | 5.26 | 5.31 | 5.13 | 5.16 | -1.90% | 44,494 |
08/27/2026 | 5.35 | 5.40 | 5.25 | 5.26 | -1.68% | 43,125 |
08/26/2026 | 5.35 | 5.50 | 5.29 | 5.35 | +0.56% | 36,395 |
08/25/2026 | 5.32 | 5.36 | 5.18 | 5.32 | +1.92% | 54,138 |
08/24/2026 | 5.44 | 5.48 | 5.22 | 5.22 | -2.97% | 57,738 |
08/21/2026 | 5.34 | 5.59 | 5.32 | 5.38 | +0.94% | 79,707 |
08/20/2026 | 5.40 | 5.58 | 5.25 | 5.33 | -2.02% | 72,862 |
08/19/2026 | 5.43 | 5.55 | 5.30 | 5.44 | +0.55% | 47,308 |
08/18/2026 | 5.35 | 5.47 | 5.20 | 5.41 | 0.00% | 55,645 |
08/17/2026 | 5.50 | 5.60 | 5.39 | 5.41 | -1.81% | 72,137 |
08/14/2026 | 5.21 | 5.55 | 5.18 | 5.51 | +6.58% | 67,304 |
08/13/2026 | 5.30 | 5.43 | 5.17 | 5.17 | -2.27% | 56,800 |
08/12/2026 | 5.34 | 5.44 | 5.29 | 5.29 | -0.94% | 72,253 |
08/11/2026 | 5.44 | 5.54 | 5.30 | 5.34 | -2.38% | 68,005 |
08/10/2026 | 5.46 | 5.59 | 5.40 | 5.47 | -1.08% | 99,222 |
08/07/2026 | 5.70 | 5.80 | 5.52 | 5.53 | -2.98% | 79,538 |
08/06/2026 | 5.80 | 5.84 | 5.43 | 5.70 | -0.35% | 99,996 |
08/05/2026 | 5.84 | 5.99 | 5.63 | 5.72 | -0.52% | 69,584 |
08/05/2026 |
$0.02 Earnings | |||||
08/04/2026 | 5.74 | 5.87 | 5.72 | 5.75 | +1.05% | 65,721 |
08/03/2026 | 5.74 | 5.96 | 5.69 | 5.69 | -1.73% | 57,143 |
07/31/2026 | 5.84 | 5.97 | 5.74 | 5.79 | +0.87% | 25,853 |
07/30/2026 | 5.62 | 5.83 | 5.62 | 5.74 | +2.32% | 91,114 |
07/29/2026 | 5.68 | 5.73 | 5.49 | 5.61 | -1.06% | 94,085 |
07/28/2026 | 5.75 | 5.88 | 5.67 | 5.67 | -1.22% | 49,301 |
07/27/2026 | 5.85 | 5.97 | 5.52 | 5.74 | -2.05% | 132,042 |
07/24/2026 | 6.06 | 6.07 | 5.85 | 5.86 | -3.46% | 54,002 |
07/23/2026 | 5.93 | 6.11 | 5.91 | 6.07 | +2.36% | 99,635 |
07/22/2026 | 5.93 | 6.06 | 5.88 | 5.93 | -0.17% | 79,995 |
07/21/2026 | 5.98 | 6.07 | 5.91 | 5.94 | +0.08% | 53,652 |
07/20/2026 | 5.99 | 6.34 | 5.86 | 5.94 | -0.92% | 121,930 |
07/17/2026 | 6.01 | 6.30 | 5.96 | 5.99 | -1.64% | 135,355 |
07/16/2026 | 6.12 | 6.31 | 6.00 | 6.09 | -0.49% | 87,306 |
07/15/2026 | 6.22 | 6.22 | 5.98 | 6.12 | -1.05% | 85,497 |
07/14/2026 | 5.93 | 6.22 | 5.92 | 6.19 | +4.30% | 65,611 |
07/13/2026 | 6.01 | 6.17 | 5.86 | 5.93 | -1.33% | 64,660 |
07/10/2026 | 5.86 | 6.24 | 5.82 | 6.01 | +2.21% | 95,750 |
07/09/2026 | 5.82 | 6.15 | 5.82 | 5.88 | +1.38% | 94,430 |
07/08/2026 | 5.89 | 6.01 | 5.79 | 5.80 | -2.36% | 48,470 |
07/07/2026 | 6.19 | 6.28 | 5.91 | 5.94 | -4.50% | 72,414 |
07/06/2026 | 6.22 | 6.41 | 6.07 | 6.22 | +0.48% | 37,058 |
07/02/2026 | 6.50 | 6.62 | 5.89 | 6.19 | -4.48% | 126,839 |
07/01/2026 | 6.30 | 6.67 | 6.10 | 6.48 | +2.86% | 43,446 |
06/30/2026 | 6.24 | 6.40 | 6.21 | 6.30 | +1.12% | 50,581 |
06/29/2026 | 6.23 | 6.40 | 6.15 | 6.23 | 0.00% | 60,992 |
06/26/2026 | 6.14 | 6.38 | 6.04 | 6.23 | +1.14% | 60,400 |
06/25/2026 | 6.22 | 6.30 | 6.11 | 6.16 | -0.81% | 59,907 |
06/24/2026 | 6.40 | 6.40 | 6.12 | 6.21 | -2.66% | 87,240 |
06/23/2026 | 6.53 | 6.62 | 6.37 | 6.38 | -4.78% | 55,865 |
06/22/2026 | 6.78 | 6.82 | 6.60 | 6.70 | -1.18% | 67,241 |
06/18/2026 | 6.76 | 7.09 | 6.51 | 6.78 | +0.30% | 92,030 |
06/17/2026 | 6.83 | 6.97 | 6.73 | 6.76 | -1.02% | 58,075 |
06/16/2026 | 6.96 | 7.20 | 6.83 | 6.83 | -1.01% | 107,842 |
06/15/2026 | 6.97 | 7.27 | 6.88 | 6.90 | 0.00% | 110,521 |
06/12/2026 | 6.78 | 7.15 | 6.74 | 6.90 | +2.37% | 72,945 |
06/11/2026 | 6.80 | 6.85 | 6.66 | 6.74 | +0.45% | 47,265 |
06/10/2026 | 6.79 | 7.00 | 6.71 | 6.71 | -1.90% | 52,922 |
06/09/2026 | 7.01 | 7.24 | 6.66 | 6.84 | -1.87% | 93,742 |
06/08/2026 | 6.92 | 7.01 | 6.80 | 6.97 | +2.65% | 75,994 |
06/05/2026 | 7.18 | 7.18 | 6.62 | 6.79 | -5.96% | 127,194 |
06/04/2026 | 6.90 | 7.30 | 6.88 | 7.22 | +4.03% | 79,216 |
06/03/2026 | 7.41 | 7.46 | 6.85 | 6.94 | -6.09% | 164,676 |
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 |