Airgain, Inc.
AIRGNASDAQTechnology● Active
$6.97
+$0.18(+2.65%)
Market Cap$88350187
P/E Ratio—
52W High$7.658
52W Low$3
Airgain, Inc.（AIRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
airg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.60
Jun 16, 2021
-70.5% from here
5-Year Low5Y
$1.63
Nov 10, 2023
+327.6% from low
IPO Priceadj.
$8.00
Aug 12, 2016
-12.9% since IPO
1 Year Ago
$4.18
Jun 9, 2025
+66.7% in 1Y
5 Years Ago
$19.62
Jun 9, 2021
-64.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.92 | $7.01 | $6.80 | $6.97 | $6.97 | 76K | +0.72% |
| Jun 5, 2026 | $7.18 | $7.18 | $6.62 | $6.79 | $6.79 | 127K | -5.43% |
| Jun 4, 2026 | $6.90 | $7.30 | $6.88 | $7.22 | $7.22 | 79K | +4.64% |
| Jun 3, 2026 | $7.41 | $7.46 | $6.85 | $6.94 | $6.94 | 168K | -6.34% |
| Jun 2, 2026 | $7.12 | $7.66 | $7.12 | $7.39 | $7.39 | 214K | +3.79% |
| Jun 1, 2026 | $7.04 | $7.20 | $6.92 | $7.10 | $7.10 | 81K | +0.85% |
| May 29, 2026 | $7.19 | $7.22 | $6.87 | $6.97 | $6.97 | 94K | -3.06% |
| May 28, 2026 | $7.05 | $7.25 | $6.73 | $7.25 | $7.25 | 258K | +2.84% |
| May 27, 2026 | $7.03 | $7.13 | $6.90 | $7.00 | $7.00 | 65K | -0.43% |
| May 26, 2026 | $7.13 | $7.25 | $6.78 | $7.00 | $7.00 | 126K | -1.82% |
| May 22, 2026 | $6.84 | $7.23 | $6.81 | $7.10 | $7.10 | 186K | +3.80% |
| May 21, 2026 | $6.97 | $7.03 | $6.86 | $6.86 | $6.86 | 34K | -1.58% |
| May 20, 2026 | $6.72 | $7.10 | $6.72 | $6.97 | $6.97 | 150K | +3.72% |
| May 19, 2026 | $6.64 | $6.92 | $6.64 | $6.72 | $6.72 | 54K | +1.20% |
| May 18, 2026 | $6.80 | $6.88 | $6.42 | $6.71 | $6.71 | 79K | -1.32% |
| May 15, 2026 | $7.00 | $7.00 | $6.70 | $6.84 | $6.84 | 73K | -2.29% |
| May 14, 2026 | $6.72 | $7.00 | $6.52 | $6.99 | $6.99 | 101K | +4.02% |
| May 13, 2026 | $6.93 | $6.93 | $6.47 | $6.65 | $6.65 | 179K | -4.04% |
| May 12, 2026 | $7.05 | $7.17 | $6.64 | $6.93 | $6.93 | 158K | -1.70% |
| May 11, 2026 | $7.17 | $7.18 | $6.78 | $7.05 | $7.05 | 206K | -1.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AIRG
Jan 1 → Dec 31 · 6 years2026+71.3%$4.07 → $6.97
+71.3%
2025-43.8%$7.23 → $4.06
-43.8%
2024+96.1%$3.60 → $7.06
+96.1%
2023-45.7%$6.56 → $3.56
-45.7%
2022-38.9%$10.65 → $6.51
-38.9%
2021-46.1%$19.73 → $10.63
-46.1%
Best Year2024 · +96.1%
Worst Year2021 · -46.1%
Positive Years2 / 6
Avg Annual Return-1.2%
6Y Total Return-64.7%
6Y CAGR~-15.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in AIRG?
If you invested $1,000 in AIRG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$871
Total Return-12.9%
CAGR~-1.4% / yr
Profit$-129
Based on Aug 12, 2016 · $8.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Airgain, Inc.（AIRG）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIRG 历史股价FMP 日线复权 OHLCV