Airgain Inc (AIRG) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRG is up 0.47% a day on average. There have been 16 days where Airgain Inc closed green and 14 days where AIRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.93 | 3.99 | ↑$0.06 (1.53%) | 3.92 | 4.06 | 37.42K |
| 2025-12-03 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.90 | 4.20 | 41.03K |
| 2025-12-02 | 4.06 | 3.97 | ↓$0.09 (-2.22%) | 3.97 | 4.11 | 30.88K |
| 2025-12-01 | 4.09 | 4.04 | ↓$0.05 (-1.22%) | 4.01 | 4.13 | 31.23K |
| 2025-11-28 | 4.17 | 4.07 | ↓$0.10 (-2.40%) | 4.01 | 4.19 | 15.21K |
| 2025-11-26 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 4.01 | 4.17 | 15.10K |
| 2025-11-25 | 4.05 | 4.10 | ↑$0.05 (1.23%) | 4.00 | 4.13 | 13.98K |
| 2025-11-24 | 4.29 | 4.13 | ↓$0.16 (-3.73%) | 4.09 | 4.42 | 31.96K |
| 2025-11-21 | 4.28 | 4.29 | ↑$0.01 (0.23%) | 3.91 | 4.49 | 62.79K |
| 2025-11-20 | 4.02 | 4.37 | ↑$0.35 (8.71%) | 3.70 | 4.47 | 103.89K |
| 2025-11-19 | 4.12 | 4.11 | ↓$0.01 (-0.31%) | 4.04 | 4.24 | 21.91K |
| 2025-11-18 | 4.03 | 4.17 | ↑$0.14 (3.47%) | 4.03 | 4.33 | 85.99K |
| 2025-11-17 | 3.63 | 4.01 | ↑$0.38 (10.47%) | 3.63 | 4.29 | 84K |
| 2025-11-14 | 3.00 | 3.65 | ↑$0.65 (21.67%) | 3.00 | 3.85 | 292.22K |
| 2025-11-13 | 3.74 | 3.07 | ↓$0.67 (-17.91%) | 3.04 | 3.78 | 140.61K |
| 2025-11-12 | 4.05 | 3.82 | ↓$0.23 (-5.73%) | 3.82 | 4.09 | 53.01K |
| 2025-11-11 | 4.06 | 3.99 | ↓$0.07 (-1.85%) | 3.92 | 4.10 | 97.47K |
| 2025-11-10 | 4.06 | 4.01 | ↓$0.05 (-1.23%) | 4.00 | 4.22 | 45.91K |
| 2025-11-07 | 4.04 | 4.08 | ↑$0.04 (0.99%) | 4.04 | 4.18 | 15.52K |
| 2025-11-06 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 4.06 | 4.21 | 20.58K |
| 2025-11-05 | 4.19 | 4.15 | ↓$0.04 (-0.95%) | 4.07 | 4.35 | 57.55K |
| 2025-11-04 | 4.20 | 4.13 | ↓$0.07 (-1.67%) | 4.13 | 4.35 | 10.52K |
| 2025-11-03 | 4.21 | 4.22 | ↑$0.01 (0.24%) | 4.21 | 4.29 | 14.50K |
| 2025-10-31 | 4.13 | 4.30 | ↑$0.17 (4.12%) | 3.95 | 4.36 | 69.60K |
| 2025-10-30 | 4.11 | 4.02 | ↓$0.09 (-2.19%) | 4.01 | 4.22 | 9.47K |
| 2025-10-29 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.11 | 4.32 | 61.61K |
| 2025-10-28 | 3.98 | 4.15 | ↑$0.17 (4.27%) | 3.98 | 4.19 | 23.75K |
| 2025-10-27 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.93 | 4.19 | 39.85K |
| 2025-10-24 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 4.04 | 4.14 | 20.73K |
| 2025-10-23 | 4.07 | 4.08 | ↑$0.01 (0.25%) | 4.07 | 4.25 | 22.22K |
Create an account or log in to view more rows.
$AIRG up we go
$AIRG Growth/Value
$AIRG choo choo
$AIRG bought more
$AIRG market starting to dump
$AIRG Of course
$AIRG Bullish AF ??
$AIRG it can go lower
$AIRG HODL
$AIRG Who else bought the dip on Friday?