Airgain (AIRG) Stock Chart & Stock Price History

$7.68

+0.18 (+2.40%)

(As of 07/26/2024 ET)

Compare

Airgain Stock Price Performance

5 Day Performance: +11.54%
1 Month Performance: +27.24%
3 Month Performance: +47.22%
6 Month Performance: +112.29%
Year-To-Date Performance: +115.87%
1 Year Performance: +60.44%

Receive AIRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airgain and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits

625,000% Gain

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here

AIRG Stock Chart for Saturday, July, 27, 2024

Airgain Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$7.50	$7.69 +2.47%	$7.88	$7.40	83,986 shs	$82.84 million
07/25/2024	$7.28	$7.50 +3.02%	$7.67	$6.96	69,059 shs	$80.85 million
07/24/2024	$6.93	$7.28 +5.05%	$7.30	$6.74	41,586 shs	$78.48 million
07/23/2024	$6.91	$6.93 +0.29%	$7.00	$6.68	20,974 shs	$74.71 million
07/22/2024	$6.89	$6.91 +0.29%	$6.97	$6.60	30,599 shs	$74.49 million
07/19/2024	$6.93	$6.89 -0.58%	$6.98	$6.77	8,746 shs	$74.25 million
Get the Latest News and Ratings for AIRG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Airgain and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$6.84	$6.93 +1.32%	$7.18	$6.88	5,514 shs	$74.71 million
07/17/2024	$7.15	$6.84 -4.34%	$7.24	$6.65	30,938 shs	$73.74 million
07/16/2024	$6.95	$7.15 +2.88%	$7.35	$6.99	33,385 shs	$77.08 million
07/15/2024	$6.53	$6.95 +6.43%	$7.04	$6.39	57,559 shs	$74.92 million
07/12/2024	$6.32	$6.53 +3.32%	$6.58	$6.26	20,873 shs	$70.39 million
07/11/2024	$6.04	$6.32 +4.64%	$6.62	$6.09	47,228 shs	$68.13 million
07/10/2024	$6.00	$6.04 +0.67%	$6.15	$5.72	66,542 shs	$65.11 million
07/09/2024	$6.11	$6.00 -1.80%	$6.09	$5.81	11,735 shs	$64.68 million
07/08/2024	$6.19	$6.11 -1.29%	$6.34	$6.09	20,744 shs	$65.87 million
07/05/2024	$5.91	$6.19 +4.74%	$6.29	$5.92	42,113 shs	$66.73 million
07/04/2024	$5.91	$5.91	$5.96	$5.75	15,297 shs	$63.71 million
07/03/2024	$5.70	$5.91 +3.68%	$5.96	$5.75	15,297 shs	$63.71 million
07/02/2024	$6.10	$5.70 -6.56%	$6.08	$5.65	33,662 shs	$61.45 million
07/01/2024	$6.04	$6.10 +0.99%	$6.24	$5.78	16,918 shs	$65.76 million
06/28/2024	$6.08	$6.04 -0.66%	$6.27	$5.93	23,941 shs	$65.11 million
06/27/2024	$6.04	$6.08 +0.66%	$6.16	$5.79	14,866 shs	$65.54 million
06/26/2024	$6.09	$6.04 -0.82%	$6.08	$5.89	12,733 shs	$65.09 million
06/25/2024	$6.23	$6.09 -2.25%	$6.38	$5.62	42,336 shs	$65.65 million
06/24/2024	$6.40	$6.23 -2.66%	$6.59	$6.01	40,815 shs	$67.16 million
06/21/2024	$6.86	$6.40 -6.71%	$6.87	$6.06	113,932 shs	$68.99 million
06/20/2024	$6.57	$6.86 +4.41%	$7.32	$6.62	104,924 shs	$73.95 million
06/19/2024	$6.57	$6.57	$7.20	$5.63	140,305 shs	$70.83 million
06/18/2024	$5.61	$6.57 +17.11%	$7.20	$5.63	140,154 shs	$70.83 million
06/17/2024	$5.60	$5.61 +0.18%	$5.66	$5.40	24,088 shs	$60.48 million
06/14/2024	$5.64	$5.60 -0.71%	$5.65	$5.34	17,601 shs	$60.37 million
06/13/2024	$5.56	$5.64 +1.44%	$5.65	$5.42	16,085 shs	$60.80 million
06/12/2024	$5.58	$5.56 -0.36%	$5.63	$5.23	24,816 shs	$59.94 million
06/11/2024	$5.25	$5.58 +6.29%	$5.59	$5.20	23,258 shs	$60.15 million
06/10/2024	$5.37	$5.25 -2.14%	$5.41	$5.10	120,313 shs	$56.60 million
06/07/2024	$5.17	$5.37 +3.77%	$5.45	$5.19	21,107 shs	$57.82 million
06/06/2024	$5.33	$5.17 -3.00%	$5.40	$5.08	253,548 shs	$55.73 million
06/05/2024	$5.35	$5.33 -0.37%	$5.35	$5.26	19,115 shs	$57.46 million
06/04/2024	$5.46	$5.35 -2.01%	$5.49	$5.28	22,701 shs	$57.67 million
06/03/2024	$5.25	$5.46 +4.00%	$5.59	$5.30	71,480 shs	$58.86 million
625,000% Gain (Ad) Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz. >> Dive into the Workshop Here
05/31/2024	$5.15	$5.25 +1.94%	$5.36	$5.17	34,300 shs	$56.60 million
05/30/2024	$5.18	$5.15 -0.48%	$5.68	$5.10	62,104 shs	$55.52 million
05/29/2024	$5.26	$5.18 -1.62%	$5.59	$5.15	22,779 shs	$55.79 million
05/28/2024	$5.32	$5.26 -1.13%	$5.49	$5.21	42,538 shs	$56.70 million
05/27/2024	$5.32	$5.32 +0.09%	$5.62	$5.19	82,300 shs	$57.35 million
05/24/2024	$5.11	$5.25 +2.74%	$5.62	$5.19	82,366 shs	$56.60 million
05/23/2024	$5.30	$5.11 -3.58%	$5.50	$5.09	41,620 shs	$55.09 million
05/22/2024	$5.27	$5.30 +0.57%	$5.33	$5.12	11,470 shs	$57.13 million
05/21/2024	$5.10	$5.27 +3.33%	$5.41	$5.18	29,235 shs	$56.81 million
05/20/2024	$5.15	$5.10 -0.97%	$5.28	$5.06	15,146 shs	$54.98 million
05/17/2024	$5.36	$5.15 -3.92%	$5.47	$5.15	17,935 shs	$55.52 million
05/16/2024	$5.21	$5.36 +2.88%	$5.46	$5.20	14,354 shs	$57.78 million
05/15/2024	$5.15	$5.21 +1.17%	$5.30	$5.11	11,838 shs	$56.16 million
05/14/2024	$5.35	$5.15 -3.74%	$5.30	$5.01	17,476 shs	$55.52 million
05/13/2024	$5.35	$5.35	$5.41	$5.24	19,238 shs	$57.67 million
05/10/2024	$5.31	$5.35 +0.75%	$5.43	$5.21	18,089 shs	$57.59 million
05/09/2024	$5.32	$5.31 -0.19%	$5.45	$5.31	33,651 shs	$57.16 million
05/08/2024	$5.46	$5.32 -2.56%	$5.55	$5.06	19,699 shs	$57.30 million
05/07/2024	$5.25	$5.46 +4.00%	$5.55	$5.22	17,873 shs	$58.80 million
05/06/2024	$5.25	$5.25	$5.46	$5.18	13,389 shs	$56.54 million
05/03/2024	$5.07	$5.25 +3.55%	$5.41	$5.06	19,703 shs	$56.54 million
05/02/2024	$5.20	$5.07 -2.50%	$5.22	$5.01	15,461 shs	$54.60 million
05/01/2024	$5.24	$5.20 -0.76%	$5.24	$5.02	7,994 shs	$56.00 million
04/30/2024	$5.30	$5.24 -1.13%	$5.32	$5.01	9,860 shs	$56.44 million
04/29/2024	$5.22	$5.30 +1.53%	$5.50	$5.25	10,108 shs	$57.08 million
04/26/2024	$5.49	$5.22 -4.92%	$5.60	$5.17	15,344 shs	$54.86 million
04/25/2024	$5.62	$5.49 -2.31%	$5.62	$5.46	9,536 shs	$57.70 million