Airgain, Inc. - Common Stock (AIRG)
6.8700
-0.1300 (-1.86%)
Airgain Inc is a technology company that specializes in developing advanced antenna solutions and connectivity technology for a wide range of wireless applications
Their products are designed to enhance connectivity in various sectors, including automotive, broadband, smart home, and IoT devices. By leveraging their expertise in wireless communication, Airgain provides innovative solutions that improve signal integrity and performance, supporting the increasing demand for reliable and efficient wireless connectivity in today’s interconnected world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.99 | 7.15 | 6.77 | 6.87 | 21,035 | 6.87 |
| 1/30/2025 | 6.98 | 7.50 | 6.85 | 7.00 | 38,994 | 7.00 |
| 1/29/2025 | 7.22 | 7.59 | 6.85 | 6.87 | 128,960 | 6.87 |
| 1/28/2025 | 7.34 | 7.34 | 7.02 | 7.25 | 13,912 | 7.25 |
| 1/27/2025 | 7.55 | 7.97 | 7.13 | 7.30 | 33,045 | 7.30 |
| 1/24/2025 | 8.46 | 8.46 | 8.01 | 8.03 | 14,814 | 8.03 |
| 1/23/2025 | 8.28 | 8.47 | 8.27 | 8.47 | 8,606 | 8.47 |
| 1/22/2025 | 7.95 | 8.42 | 7.75 | 8.42 | 32,844 | 8.42 |
| 1/21/2025 | 7.51 | 7.99 | 7.44 | 7.95 | 32,668 | 7.95 |
| 1/17/2025 | 7.27 | 7.50 | 7.21 | 7.50 | 21,900 | 7.50 |
| 1/16/2025 | 7.04 | 7.47 | 7.02 | 7.20 | 29,763 | 7.20 |
| 1/15/2025 | 6.36 | 7.22 | 6.35 | 7.04 | 53,478 | 7.04 |
| 1/14/2025 | 6.00 | 6.30 | 5.99 | 6.29 | 62,964 | 6.29 |
| 1/13/2025 | 6.39 | 6.62 | 5.90 | 6.00 | 48,834 | 6.00 |
| 1/10/2025 | 6.33 | 6.52 | 6.32 | 6.46 | 16,823 | 6.46 |
| 1/08/2025 | 6.62 | 6.74 | 6.26 | 6.40 | 38,376 | 6.40 |
| 1/07/2025 | 6.66 | 6.80 | 6.27 | 6.61 | 48,320 | 6.61 |
| 1/06/2025 | 7.03 | 7.03 | 6.70 | 6.76 | 25,124 | 6.76 |
| 1/03/2025 | 6.78 | 7.02 | 6.74 | 7.00 | 17,724 | 7.00 |
| 1/02/2025 | 7.23 | 7.23 | 6.66 | 6.82 | 17,604 | 6.82 |
| 12/31/2024 | 7.27 | 0.00 | 7.27 | 7.06 | 0 | 7.06 |
| 12/30/2024 | 7.22 | 7.60 | 6.94 | 7.27 | 50,043 | 7.27 |
| 12/27/2024 | 7.45 | 7.61 | 6.95 | 7.16 | 32,450 | 7.16 |
| 12/26/2024 | 6.96 | 7.67 | 6.96 | 7.56 | 19,731 | 7.56 |
| 12/24/2024 | 7.06 | 7.14 | 7.00 | 7.05 | 13,434 | 7.05 |
| 12/23/2024 | 6.96 | 7.17 | 6.88 | 7.13 | 26,807 | 7.13 |
| 12/20/2024 | 6.85 | 7.03 | 6.75 | 6.99 | 80,996 | 6.99 |
| 12/19/2024 | 7.26 | 7.38 | 6.83 | 6.93 | 26,872 | 6.93 |
| 12/18/2024 | 7.60 | 7.85 | 7.00 | 7.24 | 39,774 | 7.24 |
| 12/17/2024 | 7.84 | 7.90 | 7.37 | 7.51 | 67,279 | 7.51 |
| 12/16/2024 | 8.25 | 8.25 | 7.91 | 8.01 | 25,537 | 8.01 |
| 12/13/2024 | 8.29 | 8.50 | 7.88 | 8.14 | 33,731 | 8.14 |
| 12/12/2024 | 8.45 | 8.53 | 8.25 | 8.29 | 27,695 | 8.29 |
| 12/11/2024 | 8.69 | 8.73 | 8.30 | 8.46 | 14,563 | 8.46 |
| 12/10/2024 | 8.80 | 8.83 | 8.50 | 8.64 | 30,382 | 8.64 |
| 12/09/2024 | 9.00 | 9.03 | 8.55 | 8.81 | 23,700 | 8.81 |
| 12/06/2024 | 8.79 | 9.05 | 8.66 | 8.98 | 32,013 | 8.98 |
| 12/05/2024 | 8.83 | 9.12 | 8.71 | 8.79 | 43,213 | 8.79 |
| 12/04/2024 | 8.86 | 9.10 | 8.86 | 8.86 | 29,876 | 8.86 |
| 12/03/2024 | 9.00 | 9.05 | 8.80 | 8.89 | 40,784 | 8.89 |
| 12/02/2024 | 8.94 | 9.15 | 8.81 | 9.00 | 84,808 | 9.00 |
| 11/29/2024 | 8.90 | 9.00 | 8.87 | 8.87 | 11,229 | 8.87 |
| 11/27/2024 | 8.88 | 9.12 | 8.78 | 8.79 | 23,340 | 8.79 |
| 11/26/2024 | 8.96 | 9.00 | 8.77 | 8.99 | 22,891 | 8.99 |
| 11/25/2024 | 9.19 | 9.35 | 8.94 | 8.94 | 36,779 | 8.94 |
| 11/22/2024 | 8.67 | 9.15 | 8.67 | 8.95 | 69,935 | 8.95 |
| 11/21/2024 | 8.52 | 8.78 | 8.24 | 8.58 | 34,415 | 8.58 |
| 11/20/2024 | 8.98 | 8.98 | 8.37 | 8.49 | 33,923 | 8.49 |
| 11/19/2024 | 9.00 | 9.11 | 8.83 | 9.00 | 27,369 | 9.00 |
| 11/18/2024 | 9.42 | 9.42 | 8.82 | 9.03 | 86,404 | 9.03 |
| 11/15/2024 | 9.45 | 9.65 | 9.16 | 9.35 | 47,757 | 9.35 |
| 11/14/2024 | 9.35 | 10.00 | 9.32 | 9.53 | 22,213 | 9.53 |
| 11/13/2024 | 9.86 | 9.93 | 9.12 | 9.35 | 58,286 | 9.35 |
| 11/12/2024 | 10.10 | 10.34 | 10.06 | 10.29 | 80,242 | 10.29 |
| 11/11/2024 | 9.74 | 10.19 | 9.71 | 9.96 | 57,895 | 9.96 |
| 11/08/2024 | 9.38 | 9.72 | 9.25 | 9.59 | 23,254 | 9.59 |
| 11/07/2024 | 9.63 | 9.63 | 9.35 | 9.37 | 14,836 | 9.37 |
| 11/06/2024 | 9.36 | 9.70 | 9.15 | 9.59 | 37,895 | 9.59 |
| 11/05/2024 | 9.15 | 9.35 | 8.85 | 9.19 | 35,978 | 9.19 |
| 11/04/2024 | 9.19 | 9.34 | 8.95 | 9.20 | 26,177 | 9.20 |
| 11/01/2024 | 9.36 | 9.43 | 9.12 | 9.24 | 12,006 | 9.24 |