AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.970
-0.170 (-3.31%)
At close: Apr 15, 2025, 4:00 PM
4.948
-0.022 (-0.45%)
Pre-market: Apr 16, 2025, 4:06 AM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.16 | 5.27 | 4.84 | 4.97 | 4.97 | -3.31% | 66,644 |
| Apr 14, 2025 | 5.06 | 5.23 | 4.75 | 5.14 | 5.14 | 3.84% | 43,233 |
| Apr 11, 2025 | 5.13 | 5.21 | 4.83 | 4.95 | 4.95 | -3.70% | 64,303 |
| Apr 10, 2025 | 5.18 | 5.26 | 4.99 | 5.14 | 5.14 | -0.96% | 32,450 |
| Apr 9, 2025 | 4.85 | 5.41 | 4.71 | 5.19 | 5.19 | 7.01% | 61,275 |
| Apr 8, 2025 | 5.17 | 5.17 | 4.65 | 4.85 | 4.85 | -2.02% | 38,137 |
| Apr 7, 2025 | 4.58 | 5.44 | 4.55 | 4.95 | 4.95 | 3.13% | 137,804 |
| Apr 4, 2025 | 4.87 | 4.95 | 4.51 | 4.80 | 4.80 | -3.61% | 64,703 |
| Apr 3, 2025 | 5.01 | 5.20 | 4.66 | 4.98 | 4.98 | -3.68% | 56,737 |
| Apr 2, 2025 | 5.00 | 5.49 | 5.00 | 5.17 | 5.17 | 4.02% | 74,190 |
| Apr 1, 2025 | 4.60 | 5.22 | 4.25 | 4.97 | 4.97 | 7.81% | 183,685 |
| Mar 31, 2025 | 4.87 | 4.87 | 4.39 | 4.61 | 4.61 | -5.34% | 132,437 |
| Mar 28, 2025 | 4.99 | 5.49 | 4.82 | 4.87 | 4.87 | -2.79% | 56,238 |
| Mar 27, 2025 | 5.45 | 5.51 | 4.75 | 5.01 | 5.01 | -5.29% | 223,177 |
| Mar 26, 2025 | 7.04 | 7.22 | 5.21 | 5.29 | 5.29 | -26.73% | 469,025 |
| Mar 25, 2025 | 7.25 | 7.69 | 6.86 | 7.22 | 7.22 | 0.70% | 74,701 |
| Mar 24, 2025 | 7.46 | 7.74 | 7.15 | 7.17 | 7.17 | -5.16% | 75,942 |
| Mar 21, 2025 | 7.50 | 7.90 | 7.10 | 7.56 | 7.56 | -1.05% | 54,683 |
| Mar 20, 2025 | 7.59 | 7.93 | 7.49 | 7.64 | 7.64 | -2.80% | 42,319 |
| Mar 19, 2025 | 7.77 | 7.91 | 7.47 | 7.86 | 7.86 | 4.11% | 54,340 |
| Mar 18, 2025 | 8.06 | 8.30 | 7.55 | 7.55 | 7.55 | -6.44% | 52,875 |
| Mar 17, 2025 | 7.68 | 8.28 | 7.51 | 8.07 | 8.07 | 3.99% | 29,056 |
| Mar 14, 2025 | 7.88 | 8.10 | 7.64 | 7.76 | 7.76 | -1.65% | 27,125 |
| Mar 13, 2025 | 7.35 | 7.89 | 7.35 | 7.89 | 7.89 | 5.20% | 23,116 |
| Mar 12, 2025 | 7.22 | 7.65 | 7.22 | 7.50 | 7.50 | 2.74% | 29,317 |
| 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 |