Airgain Stock Price History
NASDAQ: AIRGTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
4.04+0.06 (+1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIRG price history at a glance
The price history for Airgain (AIRG) on this page begins on August 8, 2016, when the stock closed at $8.00; it most recently closed at $4.04 on October 5, 2026. The highest price in this record is $29.50, reached on February 15, 2021; the latest close is 86.3% below that peak. Across the 9 complete calendar years in the table, AIRG finished higher in 4 and lower in 5. Its best year was 2024 (+96.6%) and its worst was 2023 (-45.3%).
Over roughly 10 years the share price changed -49.5%, a -6.5% compound annual price return (excluding dividends). In the last 12 months alone, AIRG has lost 3.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $29.50
- Date of high
- Feb 15, 2021
- Low since 2016
- $1.63
- Date of low
- Nov 6, 2023
- 52-week high
- $7.66
- 52-week low
- $3.00
- IPO year
- 2016
- Last close
- $4.04
AIRG returns
1 week
-12.36%
1 month
-23.48%
3 months
-32.78%
6 months
-34.63%
Year to date
-0.49%
1 year
-3.35%
3 years
+20.96%
5 years
-63.27%
AIRG price return, excluding dividends.
AIRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.04 | -0.98% |
| 2025 | 4.08 | -41.71% |
| 2024 | 7.00 | +96.63% |
| 2023 | 3.56 | -45.31% |
| 2022 | 6.51 | -38.76% |
| 2021 | 10.63 | -40.21% |
| 2020 | 17.78 | +70.63% |
| 2019 | 10.42 | +2.46% |
| 2018 | 10.17 | +13.13% |
| 2017 | 8.99 | -37.57% |
| 2016* | 14.40 | +80.00% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
AIRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.00 | 4.08 | 3.96 | 4.04 | +1.51% | |
| 4.10 | 4.23 | 3.94 | 3.98 | -3.40% | |
| 4.25 | 4.28 | 4.10 | 4.12 | -2.14% | |
| 4.22 | 4.36 | 4.10 | 4.21 | +0.24% | |
| 4.63 | 4.71 | 4.10 | 4.20 | -8.89% | |
| 4.26 | 4.68 | 4.21 | 4.61 | +8.47% | |
| 4.96 | 4.96 | 4.06 | 4.25 | -14.31% | |
| 5.20 | 5.21 | 4.80 | 4.96 | -4.62% | |
| 5.15 | 5.34 | 5.08 | 5.20 | +0.97% | |
| 5.10 | 5.33 | 5.10 | 5.15 | +0.19% | |
| 5.25 | 5.30 | 5.14 | 5.14 | -2.10% | |
| 5.30 | 5.47 | 5.21 | 5.25 | +0.19% | |
| 5.33 | 5.36 | 5.24 | 5.24 | -1.69% | |
| 5.32 | 5.40 | 5.24 | 5.33 | -0.56% | |
| 5.41 | 5.45 | 5.24 | 5.36 | +0.19% | |
| 5.26 | 5.46 | 5.25 | 5.35 | +1.71% | |
| 5.51 | 5.63 | 5.26 | 5.26 | -1.31% | |
| 5.28 | 5.49 | 5.19 | 5.33 | +1.91% | |
| 5.29 | 5.52 | 5.18 | 5.23 | +0.77% | |
| 5.35 | 5.35 | 5.19 | 5.19 | -3.71% | |
| 5.39 | 5.49 | 5.28 | 5.39 | +0.37% | |
| 5.20 | 5.37 | 5.20 | 5.37 | +1.70% | |
| 5.43 | 5.47 | 5.25 | 5.28 | -3.47% | |
| 5.21 | 5.64 | 5.21 | 5.47 | +4.19% | |
| 5.25 | 5.40 | 5.21 | 5.25 | 0.00% | |
| 5.20 | 5.33 | 5.06 | 5.25 | +4.58% | |
| 5.09 | 5.17 | 5.02 | 5.02 | 0.00% | |
| 5.23 | 5.27 | 4.94 | 5.02 | -4.56% | |
| 5.16 | 5.40 | 5.01 | 5.26 | +1.94% | |
| 5.26 | 5.31 | 5.13 | 5.16 | -1.90% | |
| 5.35 | 5.40 | 5.25 | 5.26 | -1.68% | |
| 5.35 | 5.50 | 5.29 | 5.35 | +0.56% | |
| 5.32 | 5.36 | 5.18 | 5.32 | +1.92% | |
| 5.44 | 5.48 | 5.22 | 5.22 | -2.97% | |
| 5.34 | 5.59 | 5.32 | 5.38 | +0.94% | |
| 5.40 | 5.58 | 5.25 | 5.33 | -2.02% | |
| 5.43 | 5.55 | 5.30 | 5.44 | +0.55% | |
| 5.35 | 5.47 | 5.20 | 5.41 | 0.00% | |
| 5.50 | 5.60 | 5.39 | 5.41 | -1.81% | |
| 5.21 | 5.55 | 5.18 | 5.51 | +6.58% | |
| 5.30 | 5.43 | 5.17 | 5.17 | -2.27% | |
| 5.34 | 5.44 | 5.29 | 5.29 | -0.94% | |
| 5.44 | 5.54 | 5.30 | 5.34 | -2.38% | |
| 5.46 | 5.59 | 5.40 | 5.47 | -1.08% | |
| 5.70 | 5.80 | 5.52 | 5.53 | -2.98% | |
| 5.80 | 5.84 | 5.43 | 5.70 | -0.35% | |
| 5.84 | 5.99 | 5.63 | 5.72 | -0.52% | |
| 5.74 | 5.87 | 5.72 | 5.75 | +1.05% | |
| 5.74 | 5.96 | 5.69 | 5.69 | -1.73% | |
| 5.84 | 5.97 | 5.74 | 5.79 | +0.87% | |
| 5.62 | 5.83 | 5.62 | 5.74 | +2.32% | |
| 5.68 | 5.73 | 5.49 | 5.61 | -1.06% | |
| 5.75 | 5.88 | 5.67 | 5.67 | -1.22% | |
| 5.85 | 5.97 | 5.52 | 5.74 | -2.05% | |
| 6.06 | 6.07 | 5.85 | 5.86 | -3.46% | |
| 5.93 | 6.11 | 5.91 | 6.07 | +2.36% | |
| 5.93 | 6.06 | 5.88 | 5.93 | -0.17% | |
| 5.98 | 6.07 | 5.91 | 5.94 | +0.08% | |
| 5.99 | 6.34 | 5.86 | 5.94 | -0.92% | |
| 6.01 | 6.30 | 5.96 | 5.99 | -1.64% | |
| 6.12 | 6.31 | 6.00 | 6.09 | -0.49% | |
| 6.22 | 6.22 | 5.98 | 6.12 | -1.05% | |
| 5.93 | 6.22 | 5.92 | 6.19 | +4.30% | |
| 6.01 | 6.17 | 5.86 | 5.93 | -1.33% | |
| 5.86 | 6.24 | 5.82 | 6.01 | +2.21% | |
| 5.82 | 6.15 | 5.82 | 5.88 | +1.38% | |
| 5.89 | 6.01 | 5.79 | 5.80 | -2.36% | |
| 6.19 | 6.28 | 5.91 | 5.94 | -4.50% | |
| 6.22 | 6.41 | 6.07 | 6.22 | +0.48% | |
| 6.50 | 6.62 | 5.89 | 6.19 | -4.48% | |
| 6.30 | 6.67 | 6.10 | 6.48 | +2.86% | |
| 6.24 | 6.40 | 6.21 | 6.30 | +1.12% | |
| 6.23 | 6.40 | 6.15 | 6.23 | 0.00% | |
| 6.14 | 6.38 | 6.04 | 6.23 | +1.14% | |
| 6.22 | 6.30 | 6.11 | 6.16 | -0.81% | |
| 6.40 | 6.40 | 6.12 | 6.21 | -2.66% | |
| 6.53 | 6.62 | 6.37 | 6.38 | -4.78% | |
| 6.78 | 6.82 | 6.60 | 6.70 | -1.18% | |
| 6.76 | 7.09 | 6.51 | 6.78 | +0.30% | |
| 6.83 | 6.97 | 6.73 | 6.76 | -1.02% | |
| 6.96 | 7.20 | 6.83 | 6.83 | -1.01% | |
| 6.97 | 7.27 | 6.88 | 6.90 | 0.00% | |
| 6.78 | 7.15 | 6.74 | 6.90 | +2.37% | |
| 6.80 | 6.85 | 6.66 | 6.74 | +0.45% | |
| 6.79 | 7.00 | 6.71 | 6.71 | -1.90% | |
| 7.01 | 7.24 | 6.66 | 6.84 | -1.87% | |
| 6.92 | 7.01 | 6.80 | 6.97 | +2.65% | |
| 7.18 | 7.18 | 6.62 | 6.79 | -5.96% | |
| 6.90 | 7.30 | 6.88 | 7.22 | +4.03% | |
| 7.41 | 7.46 | 6.85 | 6.94 | -6.09% | |
| 7.12 | 7.66 | 7.12 | 7.39 | +4.08% | |
| 7.04 | 7.20 | 6.92 | 7.10 | +1.87% | |
| 7.19 | 7.22 | 6.87 | 6.97 | -3.86% | |
| 7.05 | 7.25 | 6.73 | 7.25 | +3.57% | |
| 7.03 | 7.13 | 6.90 | 7.00 | 0.00% | |
| 7.13 | 7.25 | 6.78 | 7.00 | -1.34% | |
| 6.84 | 7.23 | 6.81 | 7.10 | +3.43% | |
| 6.97 | 7.03 | 6.86 | 6.86 | -1.51% | |
| 6.72 | 7.10 | 6.72 | 6.97 | +3.65% | |
| 6.64 | 6.92 | 6.64 | 6.72 | +0.15% | |
| 6.80 | 6.88 | 6.42 | 6.71 | -1.90% | |
| 7.00 | 7.00 | 6.70 | 6.84 | -2.15% | |
| 6.72 | 7.00 | 6.52 | 6.99 | +5.11% | |
| 6.93 | 6.93 | 6.47 | 6.65 | -4.04% | |
| 7.05 | 7.17 | 6.64 | 6.93 | -1.70% | |
| 7.17 | 7.18 | 6.78 | 7.05 | -1.12% | |
| 7.30 | 7.30 | 6.94 | 7.13 | -1.66% | |
| 6.87 | 7.39 | 6.50 | 7.25 | +2.84% | |
| 7.05 | 7.25 | 6.98 | 7.05 | -1.12% | |
| 7.14 | 7.27 | 6.96 | 7.13 | -0.14% | |
| 7.20 | 7.28 | 7.05 | 7.14 | -0.70% | |
| 7.03 | 7.20 | 6.99 | 7.19 | +1.70% | |
| 6.93 | 7.20 | 6.82 | 7.07 | +1.29% | |
| 6.73 | 7.00 | 6.45 | 6.98 | +3.56% | |
| 6.70 | 6.86 | 6.56 | 6.74 | +0.15% | |
| 6.77 | 6.88 | 6.65 | 6.73 | -0.44% | |
| 6.66 | 6.84 | 6.45 | 6.76 | +2.42% | |
| 6.39 | 6.67 | 6.27 | 6.60 | +3.29% | |
| 6.41 | 6.49 | 6.21 | 6.39 | +0.31% | |
| 6.56 | 6.71 | 6.30 | 6.37 | -1.09% | |
| 6.35 | 6.71 | 6.35 | 6.44 | -1.38% | |
| 6.21 | 6.71 | 6.21 | 6.53 | +4.65% | |
| 6.14 | 6.24 | 5.99 | 6.24 | +4.00% | |
| 6.03 | 6.11 | 5.94 | 6.00 | -0.66% | |
| 6.22 | 6.22 | 5.92 | 6.04 | -1.31% | |
| 6.18 | 6.22 | 5.99 | 6.12 | -0.97% | |
| 6.16 | 6.21 | 5.98 | 6.18 | +1.15% | |
| 5.83 | 6.15 | 5.68 | 6.11 | +5.34% | |
| 5.57 | 6.01 | 5.52 | 5.80 | +6.62% | |
| 5.35 | 5.51 | 5.25 | 5.44 | +2.45% | |
| 5.40 | 5.66 | 5.25 | 5.31 | -2.39% | |
| 5.33 | 5.60 | 5.16 | 5.44 | +3.42% | |
| 5.51 | 5.62 | 5.26 | 5.26 | -4.36% | |
| 5.59 | 5.67 | 5.48 | 5.50 | +0.73% | |
| 5.40 | 5.77 | 5.32 | 5.46 | +2.44% | |
| 5.36 | 5.47 | 5.28 | 5.33 | -0.74% | |
| 5.34 | 5.50 | 5.32 | 5.37 | -0.19% | |
| 5.42 | 5.56 | 5.23 | 5.38 | 0.00% | |
| 5.13 | 5.58 | 5.13 | 5.38 | +4.47% | |
| 4.66 | 5.41 | 4.48 | 5.15 | +7.97% | |
| 4.47 | 4.87 | 4.44 | 4.77 | +21.07% | |
| 3.75 | 4.17 | 3.75 | 3.94 | +2.87% | |
| 4.05 | 4.19 | 3.82 | 3.83 | -8.15% | |
| 4.01 | 4.23 | 3.88 | 4.17 | +5.30% | |
| 3.98 | 4.08 | 3.93 | 3.96 | -1.49% | |
| 4.03 | 4.05 | 3.97 | 4.02 | 0.00% | |
| 4.04 | 4.10 | 3.99 | 4.02 | +0.75% | |
| 4.03 | 4.04 | 3.90 | 3.99 | -0.99% | |
| 4.03 | 4.07 | 3.93 | 4.03 | -0.25% | |
| 4.14 | 4.14 | 3.95 | 4.04 | -2.18% | |
| 4.04 | 4.24 | 4.00 | 4.13 | +0.73% | |
| 4.14 | 4.27 | 4.06 | 4.10 | -0.73% | |
| 4.20 | 4.32 | 4.10 | 4.13 | -1.90% | |
| 4.29 | 4.43 | 4.20 | 4.21 | -4.10% | |
| 4.12 | 4.41 | 4.12 | 4.39 | +4.52% | |
| 4.13 | 4.39 | 4.06 | 4.20 | -9.39% | |
| 4.77 | 5.14 | 4.57 | 4.64 | -1.90% | |
| 4.75 | 4.87 | 4.60 | 4.73 | -2.17% | |
| 5.04 | 5.14 | 4.82 | 4.83 | -4.55% | |
| 4.97 | 5.25 | 4.65 | 5.06 | -1.17% | |
| 5.09 | 5.28 | 5.05 | 5.12 | -0.39% | |
| 5.24 | 5.24 | 5.09 | 5.14 | -3.56% | |
| 5.26 | 5.42 | 5.07 | 5.33 | +0.19% | |
| 5.62 | 5.62 | 5.04 | 5.32 | -4.66% | |
| 5.33 | 5.63 | 5.33 | 5.58 | +5.68% | |
| 5.40 | 5.54 | 5.19 | 5.28 | -2.22% | |
| 5.50 | 5.60 | 5.20 | 5.40 | -1.28% | |
| 4.99 | 5.49 | 4.95 | 5.47 | +10.28% | |
| 4.88 | 5.06 | 4.81 | 4.96 | +1.64% | |
| 4.76 | 4.99 | 4.66 | 4.88 | +4.27% | |
| 4.68 | 4.88 | 4.66 | 4.68 | 0.00% | |
| 4.82 | 4.85 | 4.66 | 4.68 | -1.89% | |
| 4.34 | 4.82 | 4.28 | 4.77 | +11.71% | |
| 4.21 | 4.30 | 4.21 | 4.27 | +1.18% | |
| 4.22 | 4.29 | 4.12 | 4.22 | -0.47% | |
| 4.42 | 4.42 | 4.20 | 4.24 | -3.64% | |
| 4.59 | 4.62 | 4.35 | 4.40 | -3.08% | |
| 4.54 | 4.66 | 4.46 | 4.54 | +0.67% | |
| 4.55 | 4.62 | 4.45 | 4.51 | -0.88% | |
| 4.42 | 4.60 | 4.35 | 4.55 | +3.17% | |
| 4.30 | 4.42 | 4.20 | 4.41 | +1.38% | |
| 4.13 | 4.64 | 4.01 | 4.35 | +6.88% | |
| 4.11 | 4.22 | 3.95 | 4.07 | -3.78% | |
| 4.14 | 4.45 | 4.14 | 4.23 | +2.67% | |
| 4.10 | 4.23 | 4.00 | 4.12 | +1.73% | |
| 3.99 | 4.10 | 3.88 | 4.05 | +1.50% | |
| 4.00 | 4.00 | 3.88 | 3.99 | -0.25% | |
| 4.05 | 4.11 | 4.00 | 4.00 | -0.74% | |
| 4.05 | 4.10 | 4.00 | 4.03 | -0.37% | |
| 4.02 | 4.07 | 3.99 | 4.05 | +0.62% | |
| 4.03 | 4.10 | 4.02 | 4.02 | -1.47% | |
| 4.11 | 4.21 | 4.01 | 4.08 | +0.25% | |
| 4.03 | 4.12 | 4.00 | 4.07 | -0.25% | |
| 4.07 | 4.12 | 3.94 | 4.08 | +0.49% | |
| 3.99 | 4.10 | 3.97 | 4.06 | +1.50% | |
| 3.95 | 4.00 | 3.85 | 4.00 | +0.25% | |
| 3.95 | 4.00 | 3.69 | 3.99 | -0.25% | |
| 3.93 | 4.00 | 3.91 | 4.00 | +1.27% | |
| 3.96 | 4.01 | 3.90 | 3.95 | -1.50% | |
| 3.98 | 4.01 | 3.92 | 4.01 | +0.25% | |
| 4.00 | 4.05 | 3.93 | 4.00 | -0.50% | |
| 3.96 | 4.03 | 3.96 | 4.02 | -0.25% | |
| 3.90 | 4.05 | 3.80 | 4.03 | +2.03% | |
| 3.90 | 4.00 | 3.90 | 3.95 | 0.00% | |
| 4.00 | 4.05 | 3.89 | 3.95 | -2.47% | |
| 4.01 | 4.06 | 3.91 | 4.05 | 0.00% | |
| 4.03 | 4.06 | 3.86 | 4.05 | +2.27% | |
| 3.95 | 4.08 | 3.95 | 3.96 | +0.25% | |
| 3.95 | 4.05 | 3.95 | 3.95 | -1.99% | |
| 3.99 | 4.04 | 3.96 | 4.03 | +0.50% | |
| 3.95 | 4.12 | 3.95 | 4.01 | +1.52% | |
| 4.00 | 4.03 | 3.94 | 3.95 | -1.00% | |
| 3.93 | 4.06 | 3.92 | 3.99 | +1.01% | |
| 3.90 | 4.20 | 3.90 | 3.95 | -0.50% | |
| 4.06 | 4.11 | 3.97 | 3.97 | -1.73% | |
| 4.09 | 4.13 | 4.01 | 4.04 | -0.74% | |
| 4.17 | 4.19 | 4.01 | 4.07 | +0.25% | |
| 4.01 | 4.17 | 4.01 | 4.06 | -0.98% | |
| 4.05 | 4.13 | 4.00 | 4.10 | -0.73% | |
| 4.29 | 4.42 | 4.09 | 4.13 | -3.73% | |
| 4.28 | 4.49 | 3.91 | 4.29 | -1.83% | |
| 4.02 | 4.47 | 3.70 | 4.37 | +6.33% | |
| 4.12 | 4.24 | 4.04 | 4.11 | -1.44% | |
| 4.03 | 4.33 | 4.03 | 4.17 | +3.99% | |
| 3.63 | 4.29 | 3.63 | 4.01 | +9.86% | |
| 3.00 | 3.85 | 3.00 | 3.65 | +18.89% | |
| 3.74 | 3.78 | 3.04 | 3.07 | -19.63% | |
| 4.05 | 4.09 | 3.82 | 3.82 | -4.14% | |
| 4.06 | 4.10 | 3.92 | 3.99 | -0.62% | |
| 4.06 | 4.22 | 4.00 | 4.01 | -1.72% | |
| 4.04 | 4.18 | 4.04 | 4.08 | +0.25% | |
| 4.09 | 4.21 | 4.06 | 4.07 | -1.93% | |
| 4.19 | 4.35 | 4.07 | 4.15 | +0.48% | |
| 4.20 | 4.35 | 4.13 | 4.13 | -2.13% | |
| 4.21 | 4.29 | 4.21 | 4.22 | -1.86% | |
| 4.13 | 4.36 | 3.95 | 4.30 | +6.97% | |
| 4.11 | 4.22 | 4.01 | 4.02 | -3.60% | |
| 4.17 | 4.32 | 4.11 | 4.17 | +0.48% | |
| 3.98 | 4.19 | 3.98 | 4.15 | +5.60% | |
| 4.10 | 4.19 | 3.93 | 3.93 | -4.61% | |
| 4.10 | 4.14 | 4.04 | 4.12 | +0.98% | |
| 4.07 | 4.25 | 4.07 | 4.08 | 0.00% | |
| 4.10 | 4.24 | 4.05 | 4.08 | -1.21% | |
| 4.11 | 4.30 | 4.11 | 4.13 | -0.96% | |
| 4.16 | 4.22 | 4.07 | 4.17 | +2.21% | |
| 4.09 | 4.14 | 4.08 | 4.08 | -1.21% | |
| 4.14 | 4.18 | 4.05 | 4.13 | 0.00% | |
| 4.18 | 4.18 | 4.10 | 4.13 | +0.49% | |
| 4.03 | 4.15 | 4.03 | 4.11 | +0.24% | |
| 4.27 | 4.27 | 3.98 | 4.10 | -1.91% | |
| 4.21 | 4.33 | 4.15 | 4.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIRG chart for longer ranges.