AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.840
-0.090 (-1.83%)
At close: Sep 18, 2025, 4:00 PM EDT
4.760
-0.080 (-1.65%)
After-hours: Sep 18, 2025, 4:21 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.95 | 5.18 | 4.76 | 4.84 | - | -1.83% | 184,184 |
| Sep 17, 2025 | 4.84 | 5.06 | 4.82 | 4.93 | 4.93 | 1.65% | 151,026 |
| Sep 16, 2025 | 5.19 | 5.19 | 4.82 | 4.85 | 4.85 | -4.53% | 132,304 |
| Sep 15, 2025 | 4.66 | 5.10 | 4.65 | 5.08 | 5.08 | 9.25% | 136,851 |
| Sep 12, 2025 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | -3.33% | 139,222 |
| Sep 11, 2025 | 4.66 | 4.99 | 4.65 | 4.81 | 4.81 | 3.00% | 194,567 |
| Sep 10, 2025 | 4.65 | 4.81 | 4.63 | 4.67 | 4.67 | -0.21% | 96,367 |
| Sep 9, 2025 | 4.75 | 4.81 | 4.57 | 4.68 | 4.68 | -1.27% | 74,491 |
| Sep 8, 2025 | 4.60 | 4.86 | 4.55 | 4.74 | 4.74 | 4.87% | 136,058 |
| Sep 5, 2025 | 4.64 | 4.74 | 4.45 | 4.52 | 4.52 | -1.74% | 56,152 |
| Sep 4, 2025 | 4.60 | 4.76 | 4.52 | 4.60 | 4.60 | 0.22% | 42,616 |
| Sep 3, 2025 | 4.58 | 4.85 | 4.58 | 4.59 | 4.59 | 0.88% | 72,787 |
| Sep 2, 2025 | 4.61 | 4.92 | 4.50 | 4.55 | 4.55 | -1.09% | 55,387 |
| Aug 29, 2025 | 4.75 | 4.83 | 4.54 | 4.60 | 4.60 | -3.36% | 59,392 |
| Aug 28, 2025 | 4.92 | 4.94 | 4.73 | 4.76 | 4.76 | -2.26% | 46,015 |
| Aug 27, 2025 | 4.75 | 5.01 | 4.72 | 4.87 | 4.87 | 2.31% | 102,259 |
| Aug 26, 2025 | 4.86 | 5.06 | 4.75 | 4.76 | 4.76 | -0.42% | 161,315 |
| Aug 25, 2025 | 4.79 | 4.89 | 4.77 | 4.78 | 4.78 | 0.21% | 65,827 |
| Aug 22, 2025 | 4.73 | 4.91 | 4.66 | 4.77 | 4.77 | 1.06% | 147,912 |
| Aug 21, 2025 | 4.70 | 4.81 | 4.49 | 4.72 | 4.72 | - | 59,090 |
| Aug 20, 2025 | 4.68 | 4.80 | 4.52 | 4.72 | 4.72 | 0.43% | 49,304 |
| Aug 19, 2025 | 4.74 | 4.74 | 4.45 | 4.70 | 4.70 | -1.26% | 58,667 |
| Aug 18, 2025 | 4.99 | 5.00 | 4.68 | 4.76 | 4.76 | -4.03% | 75,193 |
| Aug 15, 2025 | 5.07 | 5.25 | 4.90 | 4.96 | 4.96 | -1.20% | 108,954 |
| Aug 14, 2025 | 4.78 | 5.39 | 4.77 | 5.02 | 5.02 | 5.46% | 316,529 |
| Aug 13, 2025 | 4.68 | 4.82 | 4.61 | 4.76 | 4.76 | 2.15% | 80,659 |
| Aug 12, 2025 | 4.78 | 4.95 | 4.50 | 4.66 | 4.66 | -1.27% | 91,002 |
| Aug 11, 2025 | 4.55 | 4.77 | 4.41 | 4.72 | 4.72 | 5.36% | 98,875 |
| Aug 8, 2025 | 4.56 | 4.75 | 4.38 | 4.48 | 4.48 | -0.67% | 38,397 |
| Aug 7, 2025 | 4.29 | 4.52 | 4.29 | 4.51 | 4.51 | 6.62% | 78,925 |
| Aug 6, 2025 | 4.10 | 4.29 | 4.04 | 4.23 | 4.23 | 2.92% | 68,938 |
| Aug 5, 2025 | 4.17 | 4.29 | 4.02 | 4.11 | 4.11 | -1.91% | 76,262 |
| Aug 4, 2025 | 4.06 | 4.27 | 4.01 | 4.19 | 4.19 | 5.28% | 73,101 |
| Aug 1, 2025 | 4.02 | 4.18 | 3.93 | 3.98 | 3.98 | -3.40% | 95,903 |
| Jul 31, 2025 | 4.00 | 4.22 | 3.98 | 4.12 | 4.12 | 2.74% | 71,571 |
| Jul 30, 2025 | 4.15 | 4.27 | 3.98 | 4.01 | 4.01 | -3.61% | 76,486 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.15 | 4.16 | 4.16 | -4.81% | 104,532 |
| Jul 28, 2025 | 4.60 | 4.65 | 4.36 | 4.37 | 4.37 | -4.79% | 65,787 |
| Jul 25, 2025 | 4.69 | 4.99 | 4.52 | 4.59 | 4.59 | -0.86% | 64,992 |
| Jul 24, 2025 | 4.65 | 4.75 | 4.57 | 4.63 | 4.63 | 0.22% | 105,204 |
| Jul 23, 2025 | 4.71 | 4.99 | 4.58 | 4.62 | 4.62 | -1.70% | 131,586 |
| Jul 22, 2025 | 4.39 | 4.82 | 4.38 | 4.70 | 4.70 | 7.06% | 207,915 |
| Jul 21, 2025 | 4.61 | 4.73 | 4.36 | 4.39 | 4.39 | -4.98% | 105,566 |
| Jul 18, 2025 | 4.71 | 4.74 | 4.61 | 4.62 | 4.62 | -0.86% | 90,772 |
| Jul 17, 2025 | 4.34 | 4.67 | 4.34 | 4.66 | 4.66 | 6.15% | 127,453 |
| Jul 16, 2025 | 4.38 | 4.50 | 4.30 | 4.39 | 4.39 | -0.23% | 108,726 |
| Jul 15, 2025 | 4.81 | 4.86 | 4.39 | 4.40 | 4.40 | -8.52% | 85,656 |
| Jul 14, 2025 | 4.57 | 4.91 | 4.57 | 4.81 | 4.81 | 2.78% | 115,771 |
| Jul 11, 2025 | 4.61 | 4.78 | 4.56 | 4.68 | 4.68 | 0.65% | 111,833 |
| Jul 10, 2025 | 4.80 | 5.22 | 4.62 | 4.65 | 4.65 | -2.92% | 128,608 |