Airgain, Inc.AIRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.28 | $4.30 | $4.21 | $4.27 | 20,392 |
| 1/30/2026 | $4.22 | $4.29 | $4.12 | $4.22 | 104,600 |
| 1/29/2026 | $4.42 | $4.42 | $4.20 | $4.24 | 37,594 |
| 1/28/2026 | $4.59 | $4.62 | $4.35 | $4.40 | 36,038 |
| 1/27/2026 | $4.54 | $4.66 | $4.46 | $4.54 | 30,329 |
| 1/26/2026 | $4.55 | $4.62 | $4.45 | $4.51 | 35,900 |
| 1/23/2026 | $4.42 | $4.60 | $4.35 | $4.55 | 34,091 |
| 1/22/2026 | $4.30 | $4.42 | $4.20 | $4.41 | 170,904 |
| 1/21/2026 | $4.13 | $4.64 | $4.01 | $4.35 | 90,832 |
| 1/20/2026 | $4.11 | $4.22 | $3.95 | $4.07 | 91,716 |
| 1/16/2026 | $4.14 | $4.45 | $4.14 | $4.23 | 50,943 |
| 1/15/2026 | $4.10 | $4.23 | $4.00 | $4.12 | 39,741 |
| 1/14/2026 | $3.99 | $4.10 | $3.88 | $4.05 | 75,700 |
| 1/13/2026 | $4.00 | $4.00 | $3.88 | $3.99 | 99,900 |
| 1/12/2026 | $4.05 | $4.10 | $4.00 | $4.00 | 6,300 |
| 1/9/2026 | $4.05 | $4.10 | $4.00 | $4.03 | 9,616 |
| 1/8/2026 | $4.02 | $4.07 | $3.99 | $4.05 | 16,335 |
| 1/7/2026 | $4.03 | $4.10 | $4.02 | $4.02 | 20,722 |
| 1/6/2026 | $4.11 | $4.21 | $4.01 | $4.08 | 11,928 |
| 1/5/2026 | $4.03 | $4.12 | $4.00 | $4.07 | 12,937 |
| 1/2/2026 | $4.07 | $4.12 | $3.94 | $4.08 | 16,370 |
| 12/31/2025 | $3.99 | $4.10 | $3.97 | $4.06 | 39,434 |
| 12/30/2025 | $3.95 | $4.00 | $3.85 | $4.00 | 76,949 |
| 12/29/2025 | $3.95 | $4.00 | $3.69 | $3.99 | 71,500 |
| 12/26/2025 | $3.93 | $4.00 | $3.91 | $4.00 | 10,216 |
| 12/24/2025 | $3.96 | $4.01 | $3.90 | $3.95 | 13,116 |
| 12/23/2025 | $3.98 | $4.01 | $3.92 | $4.01 | 45,909 |
| 12/22/2025 | $4.00 | $4.05 | $3.93 | $4.00 | 10,924 |
| 12/19/2025 | $3.96 | $4.03 | $3.96 | $4.02 | 13,100 |
| 12/18/2025 | $3.90 | $4.05 | $3.80 | $4.03 | 13,819 |
| 12/17/2025 | $3.90 | $4.00 | $3.90 | $3.95 | 11,800 |
| 12/16/2025 | $4.00 | $4.05 | $3.89 | $3.95 | 16,401 |
| 12/15/2025 | $4.01 | $4.06 | $3.91 | $4.05 | 51,549 |
| 12/12/2025 | $4.03 | $4.06 | $3.86 | $4.05 | 35,600 |
| 12/11/2025 | $3.95 | $4.08 | $3.95 | $3.96 | 37,600 |
| 12/10/2025 | $3.95 | $4.05 | $3.95 | $3.95 | 34,800 |
| 12/9/2025 | $3.99 | $4.04 | $3.96 | $4.03 | 10,923 |
| 12/8/2025 | $3.95 | $4.12 | $3.95 | $4.01 | 74,608 |
| 12/5/2025 | $4.00 | $4.03 | $3.94 | $3.95 | 19,700 |
| 12/4/2025 | $3.93 | $4.06 | $3.92 | $3.99 | 37,417 |
| 12/3/2025 | $3.90 | $4.20 | $3.90 | $3.95 | 41,026 |
| 12/2/2025 | $4.06 | $4.11 | $3.97 | $3.97 | 30,900 |
| 12/1/2025 | $4.09 | $4.13 | $4.01 | $4.04 | 31,232 |
| 11/28/2025 | $4.17 | $4.19 | $4.01 | $4.07 | 15,210 |
| 11/26/2025 | $4.01 | $4.17 | $4.01 | $4.06 | 15,100 |
| 11/25/2025 | $4.05 | $4.13 | $4.00 | $4.10 | 14,000 |
| 11/24/2025 | $4.29 | $4.42 | $4.09 | $4.13 | 32,000 |
| 11/21/2025 | $4.28 | $4.49 | $3.91 | $4.29 | 62,800 |
| 11/20/2025 | $4.02 | $4.47 | $3.70 | $4.37 | 103,887 |
| 11/19/2025 | $4.12 | $4.24 | $4.04 | $4.11 | 21,913 |
| 11/18/2025 | $4.03 | $4.33 | $4.03 | $4.17 | 86,000 |
| 11/17/2025 | $3.63 | $4.29 | $3.63 | $4.01 | 84,002 |
| 11/14/2025 | $3.00 | $3.85 | $3.00 | $3.65 | 292,216 |
| 11/13/2025 | $3.74 | $3.78 | $3.04 | $3.07 | 140,611 |
| 11/12/2025 | $4.05 | $4.09 | $3.82 | $3.82 | 53,300 |
| 11/11/2025 | $4.06 | $4.10 | $3.92 | $3.99 | 97,474 |
| 11/10/2025 | $4.06 | $4.22 | $4.00 | $4.01 | 45,910 |
| 11/7/2025 | $4.04 | $4.18 | $4.04 | $4.08 | 15,515 |
| 11/6/2025 | $4.09 | $4.21 | $4.06 | $4.07 | 20,600 |
| 11/5/2025 | $4.19 | $4.35 | $4.07 | $4.15 | 57,664 |