AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
8.10
+0.42 (5.47%)
Dec 3, 2024, 11:54 AM EST - Market open
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 7.63 | 8.09 | 6.83 | 7.68 | 7.68 | 0.66% | 100,407 |
| Nov 29, 2024 | 8.31 | 8.54 | 7.61 | 7.63 | 7.63 | -3.66% | 41,557 |
| Nov 27, 2024 | 8.38 | 8.52 | 7.89 | 7.92 | 7.92 | -3.53% | 31,354 |
| Nov 26, 2024 | 8.00 | 8.65 | 7.77 | 8.21 | 8.21 | 2.63% | 35,659 |
| Nov 25, 2024 | 7.73 | 8.75 | 7.73 | 8.00 | 8.00 | 5.82% | 99,280 |
| Nov 22, 2024 | 7.87 | 8.09 | 7.50 | 7.56 | 7.56 | -4.79% | 26,436 |
| Nov 21, 2024 | 7.65 | 7.99 | 7.28 | 7.94 | 7.94 | 4.75% | 31,363 |
| Nov 20, 2024 | 7.53 | 7.59 | 7.29 | 7.58 | 7.58 | 0.66% | 11,762 |
| Nov 19, 2024 | 7.42 | 7.63 | 7.26 | 7.53 | 7.53 | 2.73% | 14,751 |
| Nov 18, 2024 | 7.60 | 7.75 | 6.96 | 7.33 | 7.33 | -0.68% | 26,554 |
| Nov 15, 2024 | 7.00 | 7.87 | 6.79 | 7.38 | 7.38 | 5.58% | 64,861 |
| Nov 14, 2024 | 7.00 | 7.10 | 6.53 | 6.99 | 6.99 | 4.95% | 46,959 |
| Nov 13, 2024 | 6.62 | 6.70 | 6.45 | 6.66 | 6.66 | 2.46% | 20,793 |
| Nov 12, 2024 | 6.25 | 6.50 | 6.23 | 6.50 | 6.50 | 4.00% | 9,532 |
| Nov 11, 2024 | 6.30 | 6.30 | 5.61 | 6.25 | 6.25 | 2.12% | 25,138 |
| Nov 8, 2024 | 5.81 | 6.40 | 5.74 | 6.12 | 6.12 | 6.81% | 19,941 |
| Nov 7, 2024 | 5.90 | 6.31 | 5.64 | 5.73 | 5.73 | -2.05% | 50,340 |
| Nov 6, 2024 | 5.87 | 5.98 | 5.57 | 5.85 | 5.85 | 2.27% | 30,118 |
| Nov 5, 2024 | 5.78 | 6.03 | 5.61 | 5.72 | 5.72 | 0.18% | 20,234 |
| Nov 4, 2024 | 5.86 | 5.91 | 5.70 | 5.71 | 5.71 | -2.23% | 11,156 |
| Nov 1, 2024 | 5.49 | 6.03 | 5.49 | 5.84 | 5.84 | 6.57% | 46,771 |
| Oct 31, 2024 | 6.46 | 6.46 | 5.34 | 5.48 | 5.48 | -17.47% | 60,939 |
| Oct 30, 2024 | 6.73 | 6.73 | 6.23 | 6.64 | 6.64 | -0.75% | 16,003 |
| Oct 29, 2024 | 6.73 | 6.73 | 6.32 | 6.69 | 6.69 | -0.30% | 11,313 |
| Oct 28, 2024 | 6.88 | 6.90 | 6.36 | 6.71 | 6.71 | 0.15% | 67,580 |
| Oct 25, 2024 | 6.40 | 6.97 | 6.07 | 6.70 | 6.70 | 7.20% | 49,483 |
| Oct 24, 2024 | 6.22 | 6.25 | 5.98 | 6.25 | 6.25 | 3.31% | 26,812 |
| Oct 23, 2024 | 6.19 | 6.19 | 5.87 | 6.05 | 6.05 | -2.42% | 22,760 |
| Oct 22, 2024 | 6.14 | 6.20 | 6.02 | 6.20 | 6.20 | 3.33% | 32,837 |
| Oct 21, 2024 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 13,375 |
| Oct 18, 2024 | 5.96 | 6.12 | 5.84 | 6.00 | 6.00 | 0.84% | 40,300 |
| Oct 17, 2024 | 5.80 | 5.97 | 5.76 | 5.95 | 5.95 | 2.23% | 48,365 |
| Oct 16, 2024 | 5.80 | 5.90 | 5.78 | 5.82 | 5.82 | 1.04% | 14,181 |
| Oct 15, 2024 | 5.66 | 5.76 | 5.47 | 5.76 | 5.76 | -0.86% | 8,807 |
| Oct 14, 2024 | 5.87 | 5.88 | 5.63 | 5.81 | 5.81 | 0.87% | 15,968 |
| Oct 11, 2024 | 6.09 | 6.09 | 5.55 | 5.76 | 5.76 | -2.21% | 14,436 |
| Oct 10, 2024 | 5.72 | 5.89 | 5.62 | 5.89 | 5.89 | 2.43% | 19,370 |
| Oct 9, 2024 | 6.13 | 6.13 | 5.70 | 5.75 | 5.75 | -3.52% | 32,995 |
| Oct 8, 2024 | 5.35 | 6.05 | 5.35 | 5.96 | 5.96 | 2.58% | 18,075 |
| Oct 7, 2024 | 5.58 | 5.93 | 5.02 | 5.81 | 5.81 | 3.38% | 27,481 |
| Oct 4, 2024 | 5.56 | 6.10 | 5.50 | 5.62 | 5.62 | 0.36% | 17,861 |
| Oct 3, 2024 | 5.64 | 5.86 | 5.41 | 5.60 | 5.60 | -3.11% | 76,574 |
| Oct 2, 2024 | 5.84 | 5.84 | 5.70 | 5.78 | 5.78 | 0.35% | 33,096 |
| Oct 1, 2024 | 5.80 | 5.83 | 5.69 | 5.76 | 5.76 | -0.69% | 36,052 |
| Sep 30, 2024 | 6.06 | 6.06 | 5.51 | 5.80 | 5.80 | -2.52% | 79,736 |
| Sep 27, 2024 | 6.09 | 6.09 | 5.82 | 5.95 | 5.95 | -0.50% | 27,614 |
| Sep 26, 2024 | 5.96 | 6.10 | 5.83 | 5.98 | 5.98 | 0.84% | 102,731 |
| Sep 25, 2024 | 6.00 | 6.12 | 5.76 | 5.93 | 5.93 | -0.84% | 15,631 |
| Sep 24, 2024 | 6.25 | 6.25 | 5.93 | 5.98 | 5.98 | -1.97% | 25,362 |
| Sep 23, 2024 | 5.93 | 6.20 | 5.76 | 6.10 | 6.10 | 3.92% | 42,814 |
| Sep 20, 2024 | 5.85 | 6.18 | 5.69 | 5.87 | 5.87 | 2.98% | 105,190 |
| Sep 19, 2024 | 6.18 | 6.18 | 4.94 | 5.70 | 5.70 | -4.04% | 174,804 |
| Sep 18, 2024 | 6.90 | 7.18 | 5.82 | 5.94 | 5.94 | -14.41% | 68,104 |
| Sep 17, 2024 | 7.19 | 9.00 | 6.87 | 6.94 | 6.94 | -3.88% | 120,093 |
| Sep 16, 2024 | 6.43 | 7.88 | 6.14 | 7.22 | 7.22 | 22.17% | 112,482 |
| Sep 13, 2024 | 6.40 | 9.40 | 5.62 | 5.91 | 5.91 | -12.57% | 150,780 |
| Sep 12, 2024 | 6.15 | 7.00 | 6.15 | 6.76 | 6.76 | 7.99% | 21,148 |
| Sep 11, 2024 | 5.76 | 6.46 | 5.50 | 6.26 | 6.26 | 6.64% | 33,520 |
| Sep 10, 2024 | 5.35 | 6.23 | 5.35 | 5.87 | 5.87 | 14.87% | 13,258 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.00 | 5.11 | 5.11 | -9.56% | 55,422 |
| Sep 6, 2024 | 5.83 | 6.10 | 5.65 | 5.65 | 5.65 | -3.25% | 23,045 |
| Sep 5, 2024 | 6.15 | 6.84 | 5.50 | 5.84 | 5.84 | -6.11% | 93,671 |
| Sep 4, 2024 | 6.15 | 6.76 | 5.61 | 6.22 | 6.22 | 8.17% | 36,428 |
| Sep 3, 2024 | 5.63 | 6.30 | 5.63 | 5.75 | 5.75 | 3.05% | 47,703 |
| Aug 30, 2024 | 5.18 | 5.66 | 5.10 | 5.58 | 5.58 | 5.68% | 27,174 |
| Aug 29, 2024 | 5.01 | 5.75 | 5.01 | 5.28 | 5.28 | 2.13% | 57,889 |
| Aug 28, 2024 | 5.57 | 6.03 | 5.13 | 5.17 | 5.17 | -7.51% | 25,621 |
| Aug 27, 2024 | 5.92 | 6.00 | 5.27 | 5.59 | 5.59 | -5.25% | 46,943 |
| Aug 26, 2024 | 6.80 | 6.90 | 5.87 | 5.90 | 5.90 | -6.94% | 46,033 |
| Aug 23, 2024 | 6.50 | 6.76 | 6.05 | 6.34 | 6.34 | 0.48% | 106,663 |
| Aug 22, 2024 | 6.90 | 7.16 | 6.15 | 6.31 | 6.31 | -7.61% | 48,923 |
| Aug 21, 2024 | 7.85 | 8.35 | 6.83 | 6.83 | 6.83 | -7.33% | 52,508 |
| Aug 20, 2024 | 8.02 | 8.02 | 7.25 | 7.37 | 7.37 | -6.35% | 65,415 |
| Aug 19, 2024 | 8.97 | 9.11 | 7.82 | 7.87 | 7.87 | -10.16% | 41,147 |
| Aug 16, 2024 | 9.56 | 9.56 | 8.71 | 8.76 | 8.76 | 0.46% | 23,763 |
| Aug 15, 2024 | 9.15 | 9.53 | 8.72 | 8.72 | 8.72 | -5.73% | 29,863 |
| Aug 14, 2024 | 9.03 | 9.27 | 9.00 | 9.25 | 9.25 | 4.40% | 7,294 |
| Aug 13, 2024 | 9.17 | 9.17 | 8.85 | 8.86 | 8.86 | -2.74% | 9,810 |
| Aug 12, 2024 | 9.75 | 9.75 | 9.10 | 9.11 | 9.11 | 2.24% | 25,155 |
| Aug 9, 2024 | 9.90 | 9.90 | 8.88 | 8.91 | 8.91 | -2.09% | 7,397 |
| Aug 8, 2024 | 9.02 | 9.34 | 8.78 | 9.10 | 9.10 | 0.55% | 20,138 |
| Aug 7, 2024 | 9.40 | 9.66 | 8.92 | 9.05 | 9.05 | -0.77% | 47,450 |
| Aug 6, 2024 | 9.08 | 9.45 | 8.79 | 9.12 | 9.12 | 0.44% | 40,705 |
| Aug 5, 2024 | 9.48 | 9.52 | 8.82 | 9.08 | 9.08 | -3.66% | 14,136 |
| Aug 2, 2024 | 9.09 | 9.52 | 8.60 | 9.43 | 9.43 | 2.45% | 20,418 |
| Aug 1, 2024 | 9.60 | 10.12 | 9.05 | 9.20 | 9.20 | -5.15% | 26,266 |
| Jul 31, 2024 | 9.48 | 10.05 | 9.48 | 9.70 | 9.70 | 2.32% | 25,761 |
| Jul 30, 2024 | 9.51 | 10.19 | 9.38 | 9.48 | 9.48 | -2.07% | 18,135 |
| Jul 29, 2024 | 10.16 | 10.23 | 9.35 | 9.68 | 9.68 | -4.06% | 23,532 |
| Jul 26, 2024 | 10.13 | 10.67 | 9.62 | 10.09 | 10.09 | 1.20% | 25,055 |
| Jul 25, 2024 | 10.02 | 10.27 | 9.88 | 9.97 | 9.97 | -0.20% | 21,737 |
| Jul 24, 2024 | 10.35 | 10.38 | 9.75 | 9.99 | 9.99 | -3.48% | 28,114 |
| Jul 23, 2024 | 10.74 | 11.07 | 10.11 | 10.35 | 10.35 | -4.52% | 49,366 |
| Jul 22, 2024 | 10.79 | 11.05 | 10.42 | 10.84 | 10.84 | 0.18% | 33,339 |
| Jul 19, 2024 | 10.40 | 10.82 | 10.01 | 10.82 | 10.82 | 3.15% | 30,912 |
| Jul 18, 2024 | 11.04 | 11.15 | 10.01 | 10.49 | 10.49 | -4.29% | 71,131 |
| Jul 17, 2024 | 11.16 | 11.20 | 10.66 | 10.96 | 10.96 | -1.62% | 18,582 |
| Jul 16, 2024 | 11.55 | 11.55 | 11.00 | 11.14 | 11.14 | -2.11% | 39,011 |
| Jul 15, 2024 | 11.28 | 11.75 | 10.90 | 11.38 | 11.38 | 0.89% | 60,059 |
| Jul 12, 2024 | 10.85 | 11.39 | 10.69 | 11.28 | 11.28 | -0.18% | 30,280 |