AirJoule Technologies Corporation Class A AIRJ
NASDAQ · United States · Producer Manufacturing
$3.96+0.06 (+1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.96 | +1.54% | $3.94 | $4.01 | $3.75 | 1.02M |
| 2026-09-30 | $3.90 | -1.27% | $3.99 | $4.04 | $3.89 | 603.50K |
| 2026-09-29 | $3.95 | -2.23% | $4.06 | $4.11 | $3.94 | 891.40K |
| 2026-09-28 | $4.04 | -1.22% | $4.02 | $4.06 | $3.92 | 784.00K |
| 2026-09-25 | $4.09 | +0.99% | $4.10 | $4.20 | $4.05 | 791.50K |
| 2026-09-24 | $4.05 | -2.17% | $4.10 | $4.15 | $4.03 | 752.20K |
| 2026-09-23 | $4.14 | -5.05% | $4.36 | $4.36 | $4.14 | 624.50K |
| 2026-09-22 | $4.36 | -0.68% | $4.45 | $4.45 | $4.23 | 983.30K |
| 2026-09-21 | $4.39 | +1.39% | $4.42 | $4.48 | $4.28 | 935.90K |
| 2026-09-18 | $4.33 | +2.36% | $4.23 | $4.41 | $4.19 | 1.32M |
| 2026-09-17 | $4.23 | +3.68% | $4.24 | $4.34 | $4.16 | 773.60K |
| 2026-09-16 | $4.08 | +0.49% | $4.10 | $4.14 | $4.00 | 737.90K |
| 2026-09-15 | $4.06 | -2.17% | $4.18 | $4.29 | $3.96 | 1.25M |
| 2026-09-14 | $4.15 | -3.04% | $4.16 | $4.24 | $4.07 | 908.90K |
| 2026-09-11 | $4.28 | +0.47% | $4.35 | $4.35 | $4.24 | 772.60K |
| 2026-09-10 | $4.26 | -3.62% | $4.31 | $4.41 | $4.22 | 856.40K |
| 2026-09-09 | $4.42 | -3.07% | $4.51 | $4.57 | $4.41 | 682.20K |
| 2026-09-08 | $4.56 | -0.22% | $4.59 | $4.67 | $4.52 | 928.00K |
| 2026-09-04 | $4.57 | +2.70% | $4.48 | $4.68 | $4.48 | 762.80K |
| 2026-09-03 | $4.45 | +0.45% | $4.51 | $4.51 | $4.35 | 726.40K |
| 2026-09-02 | $4.43 | +1.61% | $4.36 | $4.52 | $4.33 | 824.90K |
| 2026-09-01 | $4.36 | -3.75% | $4.46 | $4.50 | $4.36 | 1.25M |
| 2026-08-31 | $4.53 | -0.66% | $4.49 | $4.65 | $4.36 | 1.03M |
| 2026-08-28 | $4.56 | -4.80% | $4.78 | $4.80 | $4.53 | 992.40K |
| 2026-08-27 | $4.79 | -0.83% | $4.91 | $4.99 | $4.78 | 821.40K |
| 2026-08-26 | $4.83 | -0.21% | $4.83 | $5.00 | $4.80 | 753.20K |
| 2026-08-25 | $4.84 | -3.39% | $5.09 | $5.13 | $4.72 | 1.71M |
| 2026-08-24 | $5.01 | -0.20% | $4.95 | $5.09 | $4.81 | 1.00M |
| 2026-08-21 | $5.02 | -0.40% | $5.10 | $5.15 | $4.94 | 1.39M |
| 2026-08-20 | $5.04 | -4.18% | $5.20 | $5.24 | $4.98 | 1.63M |
| 2026-08-19 | $5.26 | -1.13% | $5.33 | $5.38 | $4.98 | 1.69M |
| 2026-08-18 | $5.32 | -8.43% | $5.63 | $5.77 | $5.26 | 1.68M |
| 2026-08-17 | $5.81 | -3.81% | $6.22 | $6.45 | $5.77 | 1.77M |
| 2026-08-14 | $6.04 | -4.43% | $5.51 | $6.24 | $5.49 | 2.80M |
| 2026-08-13 | $6.32 | 0.00% | $6.31 | $6.50 | $6.22 | 1.76M |
| 2026-08-12 | $6.32 | -1.25% | $6.48 | $6.65 | $6.22 | 1.42M |
| 2026-08-11 | $6.40 | +7.93% | $5.95 | $6.41 | $5.93 | 1.77M |
| 2026-08-10 | $5.93 | +0.17% | $6.25 | $6.45 | $5.75 | 2.19M |
| 2026-08-07 | $5.92 | +5.90% | $5.79 | $6.30 | $5.68 | 2.56M |
| 2026-08-06 | $5.59 | -6.05% | $5.72 | $6.18 | $5.51 | 2.15M |
| 2026-08-05 | $5.95 | +1.88% | $5.96 | $6.25 | $5.72 | 2.84M |
| 2026-08-04 | $5.84 | +14.96% | $5.17 | $5.94 | $5.02 | 3.92M |
| 2026-08-03 | $5.08 | +20.09% | $4.29 | $5.16 | $4.26 | 2.41M |
| 2026-07-31 | $4.23 | -3.64% | $4.47 | $4.49 | $4.11 | 805.60K |
| 2026-07-30 | $4.39 | +9.20% | $4.11 | $4.42 | $4.10 | 1.03M |
| 2026-07-29 | $4.02 | -7.16% | $4.30 | $4.32 | $3.89 | 1.49M |
| 2026-07-28 | $4.33 | 0.00% | $4.22 | $4.44 | $4.07 | 1.69M |
| 2026-07-27 | $4.33 | +3.84% | $4.30 | $4.48 | $4.15 | 1.23M |
| 2026-07-24 | $4.17 | -6.92% | $4.49 | $4.64 | $4.15 | 1.85M |
| 2026-07-23 | $4.48 | -2.61% | $4.64 | $4.72 | $4.21 | 2.50M |
| 2026-07-22 | $4.60 | +22.02% | $4.40 | $4.77 | $4.31 | 6.16M |
| 2026-07-21 | $3.77 | +5.90% | $3.61 | $3.84 | $3.59 | 611.90K |
| 2026-07-20 | $3.56 | -4.81% | $3.81 | $3.83 | $3.51 | 970.40K |
| 2026-07-17 | $3.74 | -2.86% | $3.73 | $3.90 | $3.62 | 954.20K |
| 2026-07-16 | $3.85 | -3.51% | $3.93 | $3.95 | $3.67 | 1.06M |
| 2026-07-15 | $3.99 | -0.50% | $4.01 | $4.19 | $3.82 | 852.90K |
| 2026-07-14 | $4.01 | +1.26% | $4.04 | $4.19 | $3.95 | 847.60K |
| 2026-07-13 | $3.96 | -7.91% | $4.24 | $4.30 | $3.92 | 1.25M |
| 2026-07-10 | $4.30 | -5.49% | $4.54 | $4.56 | $4.25 | 536.30K |
| 2026-07-09 | $4.55 | +0.89% | $4.60 | $4.61 | $4.45 | 626.50K |
| 2026-07-08 | $4.51 | -0.33% | $4.40 | $4.53 | $4.24 | 1.03M |
| 2026-07-07 | $4.53 | -8.59% | $4.86 | $4.95 | $4.45 | 1.04M |
| 2026-07-06 | $4.95 | +2.38% | $4.93 | $5.25 | $4.91 | 803.00K |
| 2026-07-02 | $4.84 | -6.66% | $5.31 | $5.45 | $4.66 | 1.51M |
| 2026-07-01 | $5.18 | -6.50% | $5.46 | $5.52 | $5.12 | 1.82M |
| 2026-06-30 | $5.54 | +20.43% | $4.70 | $5.63 | $4.68 | 2.96M |
| 2026-06-29 | $4.60 | +0.88% | $4.61 | $4.78 | $4.51 | 710.60K |
| 2026-06-26 | $4.56 | -3.49% | $4.60 | $4.64 | $4.39 | 1.86M |
| 2026-06-25 | $4.72 | -4.74% | $5.05 | $5.20 | $4.62 | 1.22M |
| 2026-06-24 | $4.96 | -1.39% | $5.03 | $5.27 | $4.71 | 1.79M |
| 2026-06-23 | $5.03 | +3.07% | $4.59 | $5.33 | $4.59 | 1.77M |
| 2026-06-22 | $4.88 | +0.62% | $4.99 | $5.17 | $4.72 | 1.79M |
| 2026-06-18 | $4.85 | +10.73% | $4.56 | $4.89 | $4.47 | 1.66M |
| 2026-06-17 | $4.38 | +4.04% | $4.24 | $4.70 | $4.21 | 1.33M |
| 2026-06-16 | $4.21 | +1.69% | $4.17 | $4.61 | $4.12 | 1.57M |
| 2026-06-15 | $4.14 | -1.19% | $4.26 | $4.50 | $4.12 | 1.28M |
| 2026-06-12 | $4.19 | -2.10% | $4.30 | $4.36 | $4.11 | 966.30K |
| 2026-06-11 | $4.28 | +3.76% | $4.20 | $4.41 | $4.07 | 1.20M |
| 2026-06-10 | $4.13 | -7.09% | $4.34 | $4.54 | $4.12 | 1.80M |
| 2026-06-09 | $4.44 | -4.31% | $4.61 | $4.77 | $4.05 | 2.80M |
| 2026-06-08 | $4.64 | -4.72% | $5.08 | $5.09 | $4.62 | 1.74M |
| 2026-06-05 | $4.87 | -15.89% | $5.65 | $5.75 | $4.60 | 3.81M |
| 2026-06-04 | $5.79 | +8.63% | $5.18 | $6.00 | $4.90 | 3.65M |
| 2026-06-03 | $5.33 | -2.74% | $5.70 | $5.70 | $5.26 | 2.52M |
| 2026-06-02 | $5.48 | +5.38% | $5.55 | $5.72 | $5.25 | 3.49M |
| 2026-06-01 | $5.20 | +15.81% | $4.88 | $5.47 | $4.83 | 3.96M |
| 2026-05-29 | $4.49 | -6.26% | $4.32 | $4.54 | $4.06 | 1.97M |
| 2026-05-28 | $4.79 | -1.64% | $4.95 | $4.99 | $4.63 | 1.60M |
| 2026-05-27 | $4.87 | +14.86% | $4.26 | $4.89 | $4.15 | 3.07M |
| 2026-05-26 | $4.24 | -2.97% | $4.65 | $4.67 | $4.17 | 1.58M |