AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
7.30
-0.16 (-2.14%)
Mar 11, 2025, 4:00 PM EST - Market closed
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.37 | 7.47 | 7.14 | 7.30 | 7.30 | -2.14% | 25,855 |
| Mar 10, 2025 | 7.46 | 7.71 | 6.90 | 7.46 | 7.46 | -1.71% | 84,226 |
| Mar 7, 2025 | 7.58 | 7.76 | 7.38 | 7.59 | 7.59 | -1.94% | 41,775 |
| Mar 6, 2025 | 7.63 | 7.87 | 7.40 | 7.74 | 7.74 | 0.13% | 43,577 |
| Mar 5, 2025 | 7.71 | 7.86 | 7.60 | 7.73 | 7.73 | -1.53% | 19,336 |
| Mar 4, 2025 | 7.80 | 7.98 | 7.40 | 7.85 | 7.85 | 2.21% | 57,552 |
| Mar 3, 2025 | 7.84 | 8.21 | 7.56 | 7.68 | 7.68 | -4.12% | 24,169 |
| Feb 28, 2025 | 7.67 | 8.45 | 7.67 | 8.01 | 8.01 | 4.03% | 33,937 |
| Feb 27, 2025 | 7.37 | 7.94 | 7.37 | 7.70 | 7.70 | 4.48% | 18,015 |
| Feb 26, 2025 | 7.32 | 7.84 | 7.27 | 7.37 | 7.37 | 0.68% | 44,108 |
| Feb 25, 2025 | 7.75 | 7.91 | 7.26 | 7.32 | 7.32 | -8.16% | 58,799 |
| Feb 24, 2025 | 8.19 | 8.37 | 7.70 | 7.97 | 7.97 | - | 26,869 |
| Feb 21, 2025 | 8.00 | 8.20 | 7.90 | 7.97 | 7.97 | -1.85% | 25,377 |
| Feb 20, 2025 | 7.91 | 8.21 | 7.82 | 8.12 | 8.12 | 1.00% | 26,494 |
| Feb 19, 2025 | 7.85 | 8.41 | 7.70 | 8.04 | 8.04 | 2.16% | 51,255 |
| Feb 18, 2025 | 7.94 | 8.15 | 7.84 | 7.87 | 7.87 | -1.13% | 39,664 |
| Feb 14, 2025 | 8.16 | 8.35 | 7.91 | 7.96 | 7.96 | -4.33% | 39,698 |
| Feb 13, 2025 | 8.14 | 8.46 | 8.13 | 8.32 | 8.32 | 1.71% | 24,447 |
| Feb 12, 2025 | 8.30 | 8.39 | 7.88 | 8.18 | 8.18 | -1.33% | 31,235 |
| Feb 11, 2025 | 8.86 | 9.06 | 8.22 | 8.29 | 8.29 | -6.12% | 22,158 |
| Feb 10, 2025 | 8.26 | 9.15 | 8.22 | 8.83 | 8.83 | 4.25% | 49,331 |
| Feb 7, 2025 | 8.61 | 8.61 | 8.32 | 8.47 | 8.47 | -0.24% | 36,450 |
| Feb 6, 2025 | 8.09 | 8.63 | 8.08 | 8.49 | 8.49 | 2.91% | 55,136 |
| Feb 5, 2025 | 8.48 | 8.88 | 8.15 | 8.25 | 8.25 | -2.02% | 31,370 |
| Feb 4, 2025 | 8.31 | 8.51 | 7.69 | 8.42 | 8.42 | 3.19% | 56,790 |
| Feb 3, 2025 | 8.18 | 8.51 | 7.86 | 8.16 | 8.16 | -0.24% | 23,119 |
| Jan 31, 2025 | 8.09 | 8.48 | 7.88 | 8.18 | 8.18 | 0.99% | 49,947 |
| Jan 30, 2025 | 8.00 | 8.30 | 7.68 | 8.10 | 8.10 | 4.25% | 36,852 |
| Jan 29, 2025 | 7.46 | 7.97 | 7.46 | 7.77 | 7.77 | 0.91% | 42,042 |
| Jan 28, 2025 | 7.84 | 7.84 | 7.22 | 7.70 | 7.70 | 1.32% | 55,258 |
| Jan 27, 2025 | 8.00 | 8.00 | 7.23 | 7.60 | 7.60 | -5.94% | 73,686 |
| Jan 24, 2025 | 8.16 | 8.30 | 7.95 | 8.08 | 8.08 | -0.98% | 36,730 |
| Jan 23, 2025 | 8.85 | 8.85 | 7.85 | 8.16 | 8.16 | -6.96% | 79,969 |
| Jan 22, 2025 | 8.52 | 9.20 | 8.23 | 8.77 | 8.77 | 3.42% | 179,105 |
| Jan 21, 2025 | 9.31 | 9.31 | 8.15 | 8.48 | 8.48 | -6.19% | 65,825 |
| Jan 17, 2025 | 9.00 | 9.25 | 8.83 | 9.04 | 9.04 | 3.31% | 53,592 |
| Jan 16, 2025 | 8.27 | 8.80 | 8.15 | 8.75 | 8.75 | 4.42% | 50,157 |
| Jan 15, 2025 | 8.24 | 8.53 | 8.08 | 8.38 | 8.38 | 5.28% | 27,936 |
| Jan 14, 2025 | 7.80 | 8.50 | 7.80 | 7.96 | 7.96 | 1.14% | 77,725 |
| Jan 13, 2025 | 7.57 | 8.27 | 7.35 | 7.87 | 7.87 | 0.64% | 57,999 |
| Jan 10, 2025 | 8.25 | 8.31 | 7.62 | 7.82 | 7.82 | -7.57% | 75,393 |
| Jan 8, 2025 | 8.83 | 8.83 | 7.99 | 8.46 | 8.46 | -4.51% | 85,631 |
| Jan 7, 2025 | 8.75 | 8.92 | 8.13 | 8.86 | 8.86 | 0.23% | 84,459 |
| Jan 6, 2025 | 8.97 | 9.43 | 8.60 | 8.84 | 8.84 | 4.86% | 100,921 |
| Jan 3, 2025 | 8.19 | 8.75 | 8.02 | 8.43 | 8.43 | 5.64% | 77,556 |
| Jan 2, 2025 | 7.95 | 8.63 | 7.74 | 7.98 | 7.98 | 0.19% | 126,111 |
| Dec 31, 2024 | 8.53 | 8.60 | 7.51 | 7.97 | 7.97 | -5.63% | 99,955 |
| Dec 30, 2024 | 9.95 | 9.95 | 8.00 | 8.44 | 8.44 | -15.01% | 158,581 |
| Dec 27, 2024 | 8.65 | 9.95 | 8.56 | 9.93 | 9.93 | 14.14% | 165,186 |
| Dec 26, 2024 | 9.52 | 9.54 | 8.03 | 8.70 | 8.70 | -8.61% | 112,254 |