Airgain Inc (AIRG) Historical Stock Data
3.37 ↓0.48 (-12.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRG is down -1.65% a day on average. There have been 9 days where Airgain Inc closed green and 21 days where AIRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.75 | 3.37 | ↓$0.38 (-10.13%) | 3.37 | 3.75 | 26.56K |
| 2025-03-28 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.85 | 3.99 | 14.99K |
| 2025-03-27 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.95 | 4.00 | 4.29K |
| 2025-03-26 | 3.99 | 4.05 | ↑$0.06 (1.50%) | 3.88 | 4.05 | 17.75K |
| 2025-03-25 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 4.00 | 4.14 | 4.72K |
| 2025-03-24 | 3.94 | 4.06 | ↑$0.12 (3.05%) | 3.85 | 4.16 | 57.82K |
| 2025-03-21 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.88 | 4.07 | 23K |
| 2025-03-20 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.01 | 4.29 | 42.63K |
| 2025-03-19 | 4.29 | 4.35 | ↑$0.06 (1.40%) | 4.05 | 4.45 | 14.84K |
| 2025-03-18 | 4.12 | 4.25 | ↑$0.13 (3.16%) | 3.87 | 4.30 | 85.39K |
| 2025-03-17 | 4.38 | 4.29 | ↓$0.09 (-2.05%) | 4.01 | 4.46 | 58.94K |
| 2025-03-14 | 4.46 | 4.36 | ↓$0.10 (-2.24%) | 4.35 | 4.61 | 40.33K |
| 2025-03-13 | 4.88 | 4.52 | ↓$0.36 (-7.38%) | 4.49 | 4.88 | 11.57K |
| 2025-03-12 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.88 | 5.24 | 9.24K |
| 2025-03-11 | 4.39 | 4.73 | ↑$0.34 (7.74%) | 4.36 | 4.87 | 21.69K |
| 2025-03-10 | 4.80 | 4.35 | ↓$0.45 (-9.38%) | 4.35 | 4.92 | 38.70K |
| 2025-03-07 | 5.01 | 4.80 | ↓$0.21 (-4.19%) | 4.80 | 5.09 | 41.53K |
| 2025-03-06 | 5.45 | 5.11 | ↓$0.34 (-6.24%) | 5.05 | 5.45 | 9.87K |
| 2025-03-05 | 5.55 | 5.41 | ↓$0.14 (-2.52%) | 5.39 | 5.65 | 10.70K |
| 2025-03-04 | 5.17 | 5.55 | ↑$0.38 (7.35%) | 5.17 | 5.62 | 62.63K |
| 2025-03-03 | 5.76 | 5.03 | ↓$0.73 (-12.67%) | 5.03 | 5.91 | 12.98K |
| 2025-02-28 | 5.58 | 5.80 | ↑$0.22 (3.94%) | 5.19 | 5.80 | 37.49K |
| 2025-02-27 | 6.35 | 6.14 | ↓$0.21 (-3.31%) | 6.14 | 6.67 | 24.55K |
| 2025-02-26 | 6.68 | 6.62 | ↓$0.06 (-0.90%) | 6.32 | 6.74 | 29.51K |
| 2025-02-25 | 6.54 | 6.60 | ↑$0.06 (0.92%) | 6.51 | 6.75 | 20.11K |
| 2025-02-24 | 6.59 | 6.52 | ↓$0.07 (-1.06%) | 6.51 | 7.07 | 15.44K |
| 2025-02-21 | 6.90 | 6.53 | ↓$0.37 (-5.36%) | 6.53 | 7.11 | 11.65K |
| 2025-02-20 | 7.00 | 6.82 | ↓$0.18 (-2.57%) | 6.82 | 7.12 | 19.03K |
| 2025-02-19 | 7.17 | 7.00 | ↓$0.17 (-2.37%) | 7.00 | 7.24 | 12.39K |
| 2025-02-18 | 7.18 | 7.26 | ↑$0.08 (1.11%) | 7.15 | 7.40 | 10.36K |
Create an account or log in to view more rows.
$AIRG HODL
$AIRG Who else bought the dip on Friday?
$AIRG Free money indeed??
$AIRG steady steady n hold
$AIRG my put options are fine
$AIRG up we go
$AIRG never selling
$AIRG I gave in! Bought more 100 shares
$AIRG Growth/Value
$AIRG I like it