AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
3.230
+0.345 (11.96%)
At close: Feb 6, 2026, 4:00 PM EST
3.400
+0.170 (5.26%)
After-hours: Feb 6, 2026, 7:58 PM EST
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.94 | 3.24 | 2.90 | 3.23 | 3.23 | 11.96% | 587,198 |
| Feb 5, 2026 | 3.16 | 3.18 | 2.87 | 2.89 | 2.89 | -10.12% | 749,974 |
| Feb 4, 2026 | 3.21 | 3.22 | 3.06 | 3.21 | 3.21 | 0.63% | 424,150 |
| Feb 3, 2026 | 3.27 | 3.34 | 3.04 | 3.19 | 3.19 | -1.85% | 336,216 |
| Feb 2, 2026 | 3.20 | 3.34 | 3.15 | 3.25 | 3.25 | 0.93% | 483,707 |
| Jan 30, 2026 | 3.25 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 594,270 |
| Jan 29, 2026 | 3.40 | 3.41 | 3.16 | 3.25 | 3.25 | -1.52% | 434,226 |
| Jan 28, 2026 | 3.42 | 3.49 | 3.23 | 3.30 | 3.30 | -2.94% | 593,093 |
| Jan 27, 2026 | 3.45 | 3.45 | 3.23 | 3.40 | 3.40 | -1.45% | 1,240,952 |
| Jan 26, 2026 | 3.80 | 3.84 | 3.41 | 3.45 | 3.45 | -7.01% | 562,056 |
| Jan 23, 2026 | 3.71 | 3.79 | 3.60 | 3.71 | 3.71 | 1.09% | 800,152 |
| Jan 22, 2026 | 3.65 | 3.88 | 3.65 | 3.67 | 3.67 | 1.94% | 673,828 |
| Jan 21, 2026 | 3.40 | 3.64 | 3.33 | 3.60 | 3.60 | 8.76% | 988,146 |
| Jan 20, 2026 | 3.51 | 3.67 | 3.31 | 3.31 | 3.31 | -1.78% | 1,048,725 |
| Jan 16, 2026 | 3.50 | 3.58 | 3.33 | 3.37 | 3.37 | -3.99% | 709,702 |
| Jan 15, 2026 | 3.43 | 3.55 | 3.28 | 3.51 | 3.51 | 2.33% | 1,251,200 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.31 | 3.43 | 3.43 | -13.60% | 2,029,151 |
| Jan 13, 2026 | 4.20 | 4.29 | 3.92 | 3.97 | 3.97 | -4.80% | 275,429 |
| Jan 12, 2026 | 4.21 | 4.28 | 3.95 | 4.17 | 4.17 | -0.71% | 350,949 |
| Jan 9, 2026 | 4.13 | 4.39 | 4.08 | 4.20 | 4.20 | 1.94% | 306,585 |
| Jan 8, 2026 | 4.02 | 4.28 | 4.02 | 4.12 | 4.12 | 2.74% | 267,191 |
| Jan 7, 2026 | 4.24 | 4.27 | 4.00 | 4.01 | 4.01 | -5.87% | 316,226 |
| Jan 6, 2026 | 4.20 | 4.33 | 4.04 | 4.26 | 4.26 | 3.15% | 518,253 |
| Jan 5, 2026 | 4.19 | 4.42 | 4.10 | 4.13 | 4.13 | -1.43% | 500,326 |
| Jan 2, 2026 | 3.96 | 4.23 | 3.95 | 4.19 | 4.19 | 6.35% | 461,782 |
| Dec 31, 2025 | 4.45 | 4.52 | 3.93 | 3.94 | 3.94 | -5.74% | 942,508 |
| Dec 30, 2025 | 4.38 | 4.84 | 4.13 | 4.18 | 4.18 | -3.91% | 1,900,038 |
| Dec 29, 2025 | 3.81 | 4.51 | 3.75 | 4.35 | 4.35 | 13.28% | 980,106 |
| Dec 26, 2025 | 3.87 | 3.97 | 3.75 | 3.84 | 3.84 | -0.52% | 405,472 |
| Dec 24, 2025 | 3.80 | 4.19 | 3.80 | 3.86 | 3.86 | 0.52% | 393,622 |
| Dec 23, 2025 | 3.94 | 4.10 | 3.64 | 3.84 | 3.84 | -3.03% | 881,657 |
| Dec 22, 2025 | 3.40 | 4.10 | 3.38 | 3.96 | 3.96 | 18.21% | 441,154 |
| Dec 19, 2025 | 3.40 | 3.43 | 3.27 | 3.35 | 3.35 | -1.18% | 319,652 |
| Dec 18, 2025 | 3.42 | 3.55 | 3.30 | 3.39 | 3.39 | -1.74% | 177,221 |
| Dec 17, 2025 | 3.58 | 3.64 | 3.40 | 3.45 | 3.45 | -2.82% | 136,687 |
| Dec 16, 2025 | 3.46 | 3.57 | 3.40 | 3.55 | 3.55 | 2.31% | 230,489 |
| Dec 15, 2025 | 3.58 | 3.69 | 3.28 | 3.47 | 3.47 | 2.97% | 387,190 |
| Dec 12, 2025 | 3.46 | 3.62 | 3.33 | 3.37 | 3.37 | -0.88% | 568,361 |
| Dec 11, 2025 | 3.29 | 3.56 | 3.29 | 3.40 | 3.40 | 15.65% | 1,137,909 |
| Dec 10, 2025 | 2.84 | 3.11 | 2.81 | 2.94 | 2.94 | 3.89% | 575,745 |
| Dec 9, 2025 | 2.76 | 2.98 | 2.74 | 2.83 | 2.83 | 1.80% | 332,464 |
| Dec 8, 2025 | 2.81 | 2.87 | 2.72 | 2.78 | 2.78 | -0.71% | 227,394 |
| Dec 5, 2025 | 2.98 | 3.15 | 2.79 | 2.80 | 2.80 | -5.08% | 234,515 |
| Dec 4, 2025 | 3.17 | 3.18 | 2.87 | 2.95 | 2.95 | -6.65% | 322,292 |
| Dec 3, 2025 | 2.83 | 3.17 | 2.80 | 3.16 | 3.16 | 13.67% | 290,385 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.61 | 2.78 | 2.78 | -3.81% | 408,361 |
| Dec 1, 2025 | 3.28 | 3.29 | 2.85 | 2.89 | 2.89 | -11.35% | 643,837 |
| Nov 28, 2025 | 3.48 | 3.48 | 2.98 | 3.26 | 3.26 | 1.24% | 313,982 |
| Nov 26, 2025 | 3.11 | 3.37 | 2.98 | 3.22 | 3.22 | 3.21% | 673,750 |
| Nov 25, 2025 | 3.31 | 3.32 | 2.96 | 3.12 | 3.12 | -5.74% | 751,295 |