AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
3.820
-0.130 (-3.29%)
At close: May 30, 2025, 4:00 PM
3.840
+0.020 (0.52%)
After-hours: May 30, 2025, 4:00 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.95 | 3.95 | 3.74 | 3.80 | - | -3.80% | 34,679 |
| May 29, 2025 | 4.17 | 4.23 | 3.86 | 3.95 | 3.95 | -4.59% | 82,544 |
| May 28, 2025 | 4.11 | 4.23 | 3.97 | 4.14 | 4.14 | 0.98% | 149,307 |
| May 27, 2025 | 4.14 | 4.32 | 4.03 | 4.10 | 4.10 | -0.97% | 66,753 |
| May 23, 2025 | 4.15 | 4.22 | 3.90 | 4.14 | 4.14 | -0.72% | 109,319 |
| May 22, 2025 | 4.00 | 4.26 | 4.00 | 4.17 | 4.17 | 4.77% | 143,472 |
| May 21, 2025 | 4.33 | 4.33 | 3.92 | 3.98 | 3.98 | -8.72% | 119,713 |
| May 20, 2025 | 4.47 | 4.55 | 4.29 | 4.36 | 4.36 | -3.11% | 49,056 |
| May 19, 2025 | 4.36 | 4.54 | 4.35 | 4.50 | 4.50 | 1.81% | 58,486 |
| May 16, 2025 | 4.51 | 4.60 | 4.40 | 4.42 | 4.42 | -1.78% | 98,696 |
| May 15, 2025 | 4.51 | 4.90 | 4.37 | 4.50 | 4.50 | -0.66% | 139,750 |
| May 14, 2025 | 4.56 | 4.69 | 4.37 | 4.53 | 4.53 | -0.44% | 174,285 |
| May 13, 2025 | 4.65 | 4.97 | 4.30 | 4.55 | 4.55 | 3.88% | 486,547 |
| May 12, 2025 | 4.92 | 4.99 | 4.38 | 4.38 | 4.38 | -7.59% | 123,427 |
| May 9, 2025 | 4.60 | 4.84 | 4.40 | 4.74 | 4.74 | 1.94% | 37,507 |
| May 8, 2025 | 4.71 | 4.89 | 4.57 | 4.65 | 4.65 | -0.85% | 79,925 |
| May 7, 2025 | 4.52 | 4.70 | 4.27 | 4.69 | 4.69 | 4.22% | 46,744 |
| May 6, 2025 | 4.55 | 4.60 | 4.24 | 4.50 | 4.50 | -2.17% | 114,938 |
| 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 |