Airgain, Inc. - Common Stock (AIRG)
3.4400
-0.2100 (-5.75%)
NASDAQ · Last Trade: Apr 3rd, 4:47 PM EDT
Historical Prices For Airgain, Inc. - Common Stock (AIRG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.42 | 3.72 | 3.35 | 3.65 | 21,319 | 3.65 |
| 4/01/2025 | 3.36 | 3.70 | 3.36 | 3.51 | 9,792 | 3.51 |
| 3/31/2025 | 3.75 | 3.75 | 3.37 | 3.37 | 26,556 | 3.37 |
| 3/28/2025 | 3.94 | 3.99 | 3.85 | 3.85 | 14,991 | 3.85 |
| 3/27/2025 | 4.00 | 4.00 | 3.95 | 3.96 | 4,287 | 3.96 |
| 3/26/2025 | 3.99 | 4.05 | 3.88 | 4.05 | 17,745 | 4.05 |
| 3/25/2025 | 4.02 | 4.14 | 4.00 | 4.00 | 4,721 | 4.00 |
| 3/24/2025 | 3.94 | 4.16 | 3.85 | 4.06 | 57,816 | 4.06 |
| 3/21/2025 | 4.07 | 4.07 | 3.88 | 3.99 | 22,995 | 3.99 |
| 3/20/2025 | 4.21 | 4.29 | 4.01 | 4.15 | 42,628 | 4.15 |
| 3/19/2025 | 4.29 | 4.45 | 4.05 | 4.35 | 14,840 | 4.35 |
| 3/18/2025 | 4.12 | 4.30 | 3.87 | 4.25 | 85,385 | 4.25 |
| 3/17/2025 | 4.38 | 4.46 | 4.01 | 4.29 | 58,936 | 4.29 |
| 3/14/2025 | 4.46 | 4.61 | 4.35 | 4.36 | 40,330 | 4.36 |
| 3/13/2025 | 4.88 | 4.88 | 4.49 | 4.52 | 11,568 | 4.52 |
| 3/12/2025 | 4.90 | 5.24 | 4.88 | 4.89 | 9,241 | 4.89 |
| 3/11/2025 | 4.39 | 4.87 | 4.36 | 4.73 | 21,692 | 4.73 |
| 3/10/2025 | 4.80 | 4.92 | 4.35 | 4.35 | 38,697 | 4.35 |
| 3/07/2025 | 5.01 | 5.09 | 4.80 | 4.80 | 41,529 | 4.80 |
| 3/06/2025 | 5.45 | 5.45 | 5.05 | 5.11 | 9,872 | 5.11 |
| 3/05/2025 | 5.55 | 5.65 | 5.39 | 5.41 | 10,699 | 5.41 |
| 3/04/2025 | 5.17 | 5.62 | 5.17 | 5.55 | 62,630 | 5.55 |
| 3/03/2025 | 5.76 | 5.91 | 5.03 | 5.03 | 12,981 | 5.03 |
| 2/28/2025 | 5.58 | 5.80 | 5.19 | 5.80 | 37,487 | 5.80 |
| 2/27/2025 | 6.35 | 6.67 | 6.14 | 6.14 | 24,534 | 6.14 |
| 2/26/2025 | 6.68 | 6.74 | 6.32 | 6.62 | 29,509 | 6.62 |
| 2/25/2025 | 6.54 | 6.75 | 6.51 | 6.60 | 20,110 | 6.60 |
| 2/24/2025 | 6.59 | 7.07 | 6.51 | 6.52 | 15,444 | 6.52 |
| 2/21/2025 | 6.90 | 7.11 | 6.53 | 6.53 | 11,648 | 6.53 |
| 2/20/2025 | 7.00 | 7.12 | 6.82 | 6.82 | 18,739 | 6.82 |
| 2/19/2025 | 7.17 | 7.24 | 7.00 | 7.00 | 12,391 | 7.00 |
| 2/18/2025 | 7.18 | 7.39 | 7.15 | 7.26 | 10,362 | 7.26 |
| 2/14/2025 | 7.23 | 7.25 | 6.99 | 7.15 | 27,225 | 7.15 |
| 2/13/2025 | 7.14 | 7.18 | 6.99 | 7.18 | 6,258 | 7.18 |
| 2/12/2025 | 7.00 | 7.23 | 6.99 | 7.06 | 8,973 | 7.06 |
| 2/11/2025 | 7.01 | 7.14 | 6.89 | 7.09 | 27,049 | 7.09 |
| 2/10/2025 | 7.06 | 7.28 | 6.85 | 7.11 | 28,671 | 7.11 |
| 2/07/2025 | 7.39 | 7.39 | 6.87 | 6.91 | 5,631 | 6.91 |
| 2/06/2025 | 7.11 | 7.35 | 7.00 | 7.35 | 13,713 | 7.35 |
| 2/05/2025 | 6.85 | 7.06 | 6.81 | 7.00 | 9,659 | 7.00 |
| 2/04/2025 | 6.62 | 7.01 | 6.50 | 6.90 | 27,216 | 6.90 |
| 2/03/2025 | 6.66 | 6.86 | 6.48 | 6.62 | 39,279 | 6.62 |
| 1/31/2025 | 6.99 | 7.15 | 6.77 | 6.87 | 21,035 | 6.87 |
| 1/30/2025 | 6.98 | 7.50 | 6.85 | 7.00 | 38,994 | 7.00 |
| 1/29/2025 | 7.22 | 7.59 | 6.85 | 6.87 | 128,960 | 6.87 |
| 1/28/2025 | 7.34 | 7.34 | 7.02 | 7.25 | 13,912 | 7.25 |
| 1/27/2025 | 7.55 | 7.97 | 7.13 | 7.30 | 33,045 | 7.30 |
| 1/24/2025 | 8.46 | 8.46 | 8.01 | 8.03 | 14,814 | 8.03 |
| 1/23/2025 | 8.28 | 8.47 | 8.27 | 8.47 | 8,606 | 8.47 |
| 1/22/2025 | 7.95 | 8.42 | 7.75 | 8.42 | 32,844 | 8.42 |
| 1/21/2025 | 7.51 | 7.99 | 7.44 | 7.95 | 32,668 | 7.95 |
| 1/17/2025 | 7.27 | 7.50 | 7.21 | 7.50 | 21,900 | 7.50 |
| 1/16/2025 | 7.04 | 7.47 | 7.02 | 7.20 | 29,763 | 7.20 |
| 1/15/2025 | 6.36 | 7.22 | 6.35 | 7.04 | 53,478 | 7.04 |
| 1/14/2025 | 6.00 | 6.30 | 5.99 | 6.29 | 62,964 | 6.29 |
| 1/13/2025 | 6.39 | 6.62 | 5.90 | 6.00 | 48,834 | 6.00 |
| 1/10/2025 | 6.33 | 6.52 | 6.32 | 6.46 | 16,823 | 6.46 |
| 1/08/2025 | 6.62 | 6.74 | 6.26 | 6.40 | 38,376 | 6.40 |
| 1/07/2025 | 6.66 | 6.80 | 6.27 | 6.61 | 48,320 | 6.61 |
| 1/06/2025 | 7.03 | 7.03 | 6.70 | 6.76 | 25,124 | 6.76 |
| 1/03/2025 | 6.78 | 7.02 | 6.74 | 7.00 | 17,724 | 7.00 |