MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRG — Airgain, Inc. Common Stock
NasdaqAirgain, Inc. Common Stock
$4.25
-0.71(-14.31%)
- O
- 4.96
- H
- 4.96
- L
- 4.06
- V
- 267.07K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.25
Period Return+18.38%
Period High$7.66
Period Low$3.00
Avg Daily Volume55.7K
Total Trading Days365
AIRG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.96 | $4.96 | $4.06 | $4.25 | $-0.71 | -14.31% | 267,072 | $4.30 | $4.06 $4.96 |
| Sep 30, 2026 | $5.20 | $5.21 | $4.80 | $4.96 | $-0.24 | -4.62% | 130,246 | $4.95 | $4.80 $5.21 |
| Sep 29, 2026 | $5.15 | $5.34 | $5.08 | $5.20 | +$0.05 | +0.97% | 30,152 | $5.15 | $5.08 $5.34 |
| Sep 28, 2026 | $5.10 | $5.33 | $5.10 | $5.15 | +$0.01 | +0.19% | 20,747 | $5.16 | $5.10 $5.33 |
| Sep 25, 2026 | $5.25 | $5.30 | $5.14 | $5.14 | $-0.11 | -2.10% | 30,096 | $5.20 | $5.14 $5.30 |
| Sep 24, 2026 | $5.30 | $5.47 | $5.21 | $5.25 | +$0.01 | +0.19% | 15,798 | $5.28 | $5.21 $5.47 |
| Sep 23, 2026 | $5.33 | $5.36 | $5.24 | $5.24 | $-0.09 | -1.69% | 15,936 | $5.28 | $5.24 $5.36 |
| Sep 22, 2026 | $5.32 | $5.40 | $5.24 | $5.33 | $-0.03 | -0.56% | 77,079 | $5.31 | $5.24 $5.40 |
| Sep 21, 2026 | $5.41 | $5.45 | $5.24 | $5.36 | +$0.01 | +0.19% | 60,969 | $5.32 | $5.24 $5.45 |
| Sep 18, 2026 | $5.26 | $5.46 | $5.25 | $5.35 | +$0.09 | +1.71% | 39,756 | $5.34 | $5.25 $5.46 |
| Sep 17, 2026 | $5.51 | $5.63 | $5.26 | $5.26 | $-0.07 | -1.31% | 28,739 | $5.38 | $5.26 $5.63 |
| Sep 16, 2026 | $5.28 | $5.49 | $5.18 | $5.33 | +$0.10 | +1.91% | 33,936 | $5.33 | $5.18 $5.49 |
| Sep 15, 2026 | $5.29 | $5.52 | $5.18 | $5.23 | +$0.04 | +0.77% | 12,696 | $5.24 | $5.18 $5.52 |
| Sep 14, 2026 | $5.35 | $5.35 | $5.19 | $5.19 | $-0.20 | -3.71% | 29,102 | $5.24 | $5.19 $5.35 |
| Sep 11, 2026 | $5.39 | $5.49 | $5.28 | $5.39 | +$0.02 | +0.37% | 59,538 | $5.34 | $5.28 $5.49 |
| Sep 10, 2026 | $5.20 | $5.37 | $5.20 | $5.37 | +$0.09 | +1.70% | 28,437 | $5.31 | $5.20 $5.37 |
| Sep 9, 2026 | $5.43 | $5.47 | $5.25 | $5.28 | $-0.19 | -3.47% | 26,746 | $5.31 | $5.25 $5.47 |
| Sep 8, 2026 | $5.21 | $5.64 | $5.21 | $5.47 | +$0.22 | +4.19% | 49,061 | $5.35 | $5.21 $5.64 |
| Sep 4, 2026 | $5.25 | $5.40 | $5.21 | $5.25 | +$0.00 | +0.00% | 49,159 | $5.27 | $5.21 $5.40 |
| Sep 3, 2026 | $5.20 | $5.33 | $5.06 | $5.25 | +$0.23 | +4.58% | 84,346 | $5.18 | $5.06 $5.33 |
| Sep 2, 2026 | $5.09 | $5.17 | $5.02 | $5.02 | +$0.00 | +0.00% | 22,388 | $5.07 | $5.02 $5.17 |
| Sep 1, 2026 | $5.23 | $5.27 | $4.94 | $5.02 | $-0.24 | -4.56% | 99,230 | $5.03 | $4.94 $5.27 |
| Aug 31, 2026 | $5.16 | $5.40 | $5.01 | $5.26 | +$0.10 | +1.94% | 125,249 | $5.24 | $5.01 $5.40 |
| Aug 28, 2026 | $5.26 | $5.31 | $5.13 | $5.16 | $-0.10 | -1.90% | 44,494 | $5.22 | $5.13 $5.31 |
| Aug 27, 2026 | $5.35 | $5.40 | $5.25 | $5.26 | $-0.09 | -1.68% | 43,126 | $5.31 | $5.25 $5.40 |
| Aug 26, 2026 | $5.35 | $5.50 | $5.29 | $5.35 | +$0.03 | +0.56% | 36,395 | $5.37 | $5.29 $5.50 |
| Aug 25, 2026 | $5.32 | $5.36 | $5.18 | $5.32 | +$0.10 | +1.92% | 54,138 | $5.30 | $5.18 $5.36 |
| Aug 24, 2026 | $5.44 | $5.48 | $5.22 | $5.22 | $-0.16 | -2.97% | 57,738 | $5.30 | $5.22 $5.48 |
| Aug 21, 2026 | $5.34 | $5.59 | $5.32 | $5.38 | +$0.05 | +0.94% | 79,707 | $5.43 | $5.32 $5.59 |
| Aug 20, 2026 | $5.40 | $5.58 | $5.25 | $5.33 | $-0.11 | -2.02% | 72,860 | $5.38 | $5.25 $5.58 |