AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
5.07
-0.09 (-1.84%)
Oct 30, 2025, 3:17 PM EDT - Market open
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.03 | 5.19 | 5.01 | 5.09 | - | -1.36% | 13,229 |
| Oct 29, 2025 | 5.32 | 5.44 | 5.12 | 5.16 | 5.16 | -3.01% | 133,609 |
| Oct 28, 2025 | 5.25 | 5.35 | 5.18 | 5.32 | 5.32 | 1.33% | 91,213 |
| Oct 27, 2025 | 5.37 | 5.42 | 5.16 | 5.25 | 5.25 | -1.87% | 90,452 |
| Oct 24, 2025 | 5.32 | 5.41 | 5.25 | 5.35 | 5.35 | 1.33% | 132,045 |
| Oct 23, 2025 | 5.19 | 5.44 | 5.19 | 5.28 | 5.28 | 1.73% | 91,020 |
| Oct 22, 2025 | 5.07 | 5.19 | 4.88 | 5.19 | 5.19 | 1.96% | 231,662 |
| Oct 21, 2025 | 5.48 | 5.51 | 5.03 | 5.09 | 5.09 | -8.29% | 301,386 |
| Oct 20, 2025 | 5.49 | 5.69 | 5.27 | 5.55 | 5.55 | 4.91% | 261,343 |
| Oct 17, 2025 | 5.40 | 5.53 | 5.17 | 5.29 | 5.29 | -3.82% | 203,582 |
| Oct 16, 2025 | 6.74 | 6.75 | 5.47 | 5.50 | 5.50 | -16.54% | 581,193 |
| Oct 15, 2025 | 5.52 | 6.65 | 5.50 | 6.59 | 6.59 | 20.26% | 1,043,761 |
| Oct 14, 2025 | 5.25 | 5.59 | 5.19 | 5.48 | 5.48 | 2.24% | 188,959 |
| Oct 13, 2025 | 4.95 | 5.48 | 4.93 | 5.36 | 5.36 | 10.06% | 272,972 |
| Oct 10, 2025 | 5.27 | 5.42 | 4.86 | 4.87 | 4.87 | -7.24% | 183,383 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.14 | 5.25 | 5.25 | -2.96% | 136,418 |
| Oct 8, 2025 | 5.39 | 5.51 | 5.15 | 5.41 | 5.41 | 0.56% | 216,835 |
| Oct 7, 2025 | 5.70 | 5.78 | 5.26 | 5.38 | 5.38 | -0.74% | 502,714 |
| Oct 6, 2025 | 4.98 | 5.60 | 4.94 | 5.42 | 5.42 | 10.39% | 381,672 |
| Oct 3, 2025 | 4.84 | 5.15 | 4.83 | 4.91 | 4.91 | -0.20% | 231,309 |
| Oct 2, 2025 | 4.91 | 5.16 | 4.78 | 4.92 | 4.92 | -0.40% | 95,546 |
| Oct 1, 2025 | 4.68 | 4.95 | 4.68 | 4.94 | 4.94 | 5.33% | 137,485 |
| Sep 30, 2025 | 4.87 | 4.95 | 4.65 | 4.69 | 4.69 | -2.70% | 175,739 |
| Sep 29, 2025 | 5.22 | 5.34 | 4.81 | 4.82 | 4.82 | -7.13% | 228,216 |
| Sep 26, 2025 | 5.38 | 5.43 | 5.13 | 5.19 | 5.19 | -1.33% | 322,633 |
| Sep 25, 2025 | 5.10 | 5.58 | 4.94 | 5.26 | 5.26 | 3.54% | 1,098,611 |
| Sep 24, 2025 | 5.02 | 5.10 | 4.92 | 5.08 | 5.08 | 1.60% | 62,046 |
| Sep 23, 2025 | 4.89 | 5.10 | 4.89 | 5.00 | 5.00 | 3.09% | 104,961 |
| Sep 22, 2025 | 4.72 | 4.93 | 4.67 | 4.85 | 4.85 | 2.32% | 126,804 |
| Sep 19, 2025 | 4.83 | 4.90 | 4.67 | 4.74 | 4.74 | -2.07% | 519,243 |
| Sep 18, 2025 | 4.95 | 5.18 | 4.76 | 4.84 | 4.84 | -1.83% | 184,216 |
| 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 |