AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
6.04
-0.28 (-4.43%)
At close: Aug 14, 2026, 4:00 PM EDT
6.00
-0.04 (-0.66%)
After-hours: Aug 14, 2026, 7:58 PM EDT
AirJoule Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.51 | 6.24 | 5.49 | 6.04 | 6.04 | -4.43% | 2,790,251 |
| Aug 13, 2026 | 6.31 | 6.50 | 6.22 | 6.32 | 6.32 | - | 1,603,558 |
| Aug 12, 2026 | 6.48 | 6.65 | 6.22 | 6.32 | 6.32 | -1.25% | 1,370,099 |
| Aug 11, 2026 | 5.95 | 6.42 | 5.93 | 6.40 | 6.40 | 7.93% | 1,745,315 |
| Aug 10, 2026 | 6.25 | 6.45 | 5.75 | 5.93 | 5.93 | 0.17% | 2,165,948 |
| Aug 7, 2026 | 5.79 | 6.30 | 5.68 | 5.92 | 5.92 | 5.90% | 2,537,874 |
| Aug 6, 2026 | 5.73 | 6.18 | 5.51 | 5.59 | 5.59 | -6.05% | 2,129,824 |
| Aug 5, 2026 | 5.96 | 6.25 | 5.73 | 5.95 | 5.95 | 1.88% | 2,822,989 |
| Aug 4, 2026 | 5.17 | 5.94 | 5.02 | 5.84 | 5.84 | 14.96% | 3,873,860 |
| Aug 3, 2026 | 4.29 | 5.16 | 4.26 | 5.08 | 5.08 | 20.09% | 2,337,652 |
| Jul 31, 2026 | 4.47 | 4.49 | 4.11 | 4.23 | 4.23 | -3.64% | 784,350 |
| Jul 30, 2026 | 4.11 | 4.42 | 4.10 | 4.39 | 4.39 | 9.20% | 1,026,153 |
| Jul 29, 2026 | 4.30 | 4.32 | 3.89 | 4.02 | 4.02 | -7.16% | 1,487,094 |
| Jul 28, 2026 | 4.22 | 4.44 | 4.07 | 4.33 | 4.33 | - | 1,687,983 |
| Jul 27, 2026 | 4.30 | 4.48 | 4.15 | 4.33 | 4.33 | 3.84% | 1,205,620 |
| Jul 24, 2026 | 4.49 | 4.64 | 4.15 | 4.17 | 4.17 | -6.92% | 1,832,399 |
| Jul 23, 2026 | 4.64 | 4.72 | 4.21 | 4.48 | 4.48 | -2.61% | 2,474,581 |
| Jul 22, 2026 | 4.40 | 4.77 | 4.31 | 4.60 | 4.60 | 22.02% | 6,110,855 |
| Jul 21, 2026 | 3.61 | 3.84 | 3.59 | 3.77 | 3.77 | 5.90% | 531,493 |
| Jul 20, 2026 | 3.81 | 3.83 | 3.51 | 3.56 | 3.56 | -4.81% | 968,814 |
| Jul 17, 2026 | 3.73 | 3.91 | 3.62 | 3.74 | 3.74 | -2.86% | 951,415 |
| Jul 16, 2026 | 3.93 | 3.95 | 3.67 | 3.85 | 3.85 | -3.51% | 1,055,952 |
| Jul 15, 2026 | 4.01 | 4.19 | 3.82 | 3.99 | 3.99 | -0.50% | 850,821 |
| Jul 14, 2026 | 4.04 | 4.19 | 3.95 | 4.01 | 4.01 | 1.26% | 846,756 |
| Jul 13, 2026 | 4.24 | 4.30 | 3.93 | 3.96 | 3.96 | -7.91% | 1,232,858 |
| Jul 10, 2026 | 4.54 | 4.56 | 4.25 | 4.30 | 4.30 | -5.49% | 535,486 |
| Jul 9, 2026 | 4.60 | 4.61 | 4.45 | 4.55 | 4.55 | 0.89% | 625,156 |
| Jul 8, 2026 | 4.40 | 4.53 | 4.24 | 4.51 | 4.51 | -0.33% | 1,024,793 |
| Jul 7, 2026 | 4.86 | 4.95 | 4.45 | 4.53 | 4.53 | -8.59% | 1,037,310 |
| Jul 6, 2026 | 4.93 | 5.25 | 4.91 | 4.95 | 4.95 | 2.38% | 802,974 |
| Jul 2, 2026 | 5.31 | 5.45 | 4.66 | 4.84 | 4.84 | -6.66% | 1,507,125 |
| Jul 1, 2026 | 5.46 | 5.52 | 5.12 | 5.18 | 5.18 | -6.50% | 1,816,837 |
| Jun 30, 2026 | 4.70 | 5.63 | 4.68 | 5.54 | 5.54 | 20.43% | 2,963,153 |
| Jun 29, 2026 | 4.61 | 4.78 | 4.51 | 4.60 | 4.60 | 0.88% | 710,645 |
| Jun 26, 2026 | 4.60 | 4.64 | 4.39 | 4.56 | 4.56 | -3.49% | 1,863,762 |
| Jun 25, 2026 | 5.05 | 5.20 | 4.62 | 4.73 | 4.73 | -4.74% | 1,225,442 |
| Jun 24, 2026 | 5.03 | 5.27 | 4.71 | 4.96 | 4.96 | -1.39% | 1,787,485 |
| Jun 23, 2026 | 4.59 | 5.33 | 4.59 | 5.03 | 5.03 | 3.07% | 1,766,470 |
| Jun 22, 2026 | 4.99 | 5.17 | 4.72 | 4.88 | 4.88 | 0.62% | 1,793,468 |
| Jun 18, 2026 | 4.56 | 4.89 | 4.47 | 4.85 | 4.85 | 10.73% | 1,662,644 |
| Jun 17, 2026 | 4.24 | 4.70 | 4.21 | 4.38 | 4.38 | 4.04% | 1,333,263 |
| Jun 16, 2026 | 4.17 | 4.61 | 4.12 | 4.21 | 4.21 | 1.69% | 1,568,089 |
| Jun 15, 2026 | 4.26 | 4.50 | 4.12 | 4.14 | 4.14 | -1.19% | 1,293,673 |
| Jun 12, 2026 | 4.30 | 4.36 | 4.12 | 4.19 | 4.19 | -2.10% | 970,536 |
| Jun 11, 2026 | 4.20 | 4.41 | 4.07 | 4.28 | 4.28 | 3.76% | 1,198,787 |
| Jun 10, 2026 | 4.34 | 4.54 | 4.12 | 4.13 | 4.13 | -7.09% | 1,795,388 |
| Jun 9, 2026 | 4.61 | 4.77 | 4.05 | 4.44 | 4.44 | -4.31% | 2,802,023 |
| Jun 8, 2026 | 5.08 | 5.09 | 4.62 | 4.64 | 4.64 | -4.72% | 1,742,166 |
| Jun 5, 2026 | 5.65 | 5.75 | 4.60 | 4.87 | 4.87 | -15.89% | 3,811,294 |
| Jun 4, 2026 | 5.18 | 6.00 | 4.90 | 5.79 | 5.79 | 8.63% | 3,649,806 |