AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.330
-0.270 (-5.87%)
May 6, 2025, 11:55 AM EDT - Market open
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 4.55 | 4.55 | 4.24 | 4.24 | - | -7.83% | 52,446 |
| May 5, 2025 | 5.15 | 5.30 | 4.60 | 4.60 | 4.60 | -11.54% | 125,668 |
| May 2, 2025 | 5.20 | 5.28 | 5.07 | 5.20 | 5.20 | -0.57% | 73,023 |
| May 1, 2025 | 5.04 | 5.23 | 4.89 | 5.23 | 5.23 | 4.60% | 71,816 |
| Apr 30, 2025 | 4.95 | 5.05 | 4.68 | 5.00 | 5.00 | -1.38% | 51,658 |
| Apr 29, 2025 | 4.99 | 5.08 | 4.81 | 5.07 | 5.07 | 1.60% | 67,414 |
| Apr 28, 2025 | 4.70 | 5.03 | 4.55 | 4.99 | 4.99 | 7.78% | 91,209 |
| Apr 25, 2025 | 4.91 | 5.01 | 4.46 | 4.63 | 4.63 | -7.40% | 147,163 |
| Apr 24, 2025 | 5.03 | 5.22 | 4.64 | 5.00 | 5.00 | 0.40% | 123,877 |
| Apr 23, 2025 | 5.26 | 5.35 | 4.89 | 4.98 | 4.98 | -2.54% | 84,024 |
| Apr 22, 2025 | 4.99 | 5.26 | 4.88 | 5.11 | 5.11 | 3.86% | 37,852 |
| Apr 21, 2025 | 4.93 | 5.05 | 4.82 | 4.92 | 4.92 | -1.40% | 27,030 |
| Apr 17, 2025 | 5.00 | 5.18 | 4.77 | 4.99 | 4.99 | 1.22% | 34,538 |
| Apr 16, 2025 | 4.96 | 5.07 | 4.79 | 4.93 | 4.93 | -0.80% | 46,536 |
| 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 |