AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.570
+0.120 (2.70%)
At close: Sep 4, 2026, 4:00 PM EDT
4.580
+0.010 (0.22%)
After-hours: Sep 4, 2026, 7:59 PM EDT
AirJoule Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.48 | 4.68 | 4.48 | 4.57 | 4.57 | 2.70% | 760,571 |
| Sep 3, 2026 | 4.51 | 4.51 | 4.35 | 4.45 | 4.45 | 0.45% | 725,642 |
| Sep 2, 2026 | 4.36 | 4.52 | 4.33 | 4.43 | 4.43 | 1.61% | 823,834 |
| Sep 1, 2026 | 4.46 | 4.50 | 4.36 | 4.36 | 4.36 | -3.75% | 1,240,244 |
| Aug 31, 2026 | 4.49 | 4.65 | 4.36 | 4.53 | 4.53 | -0.66% | 1,024,562 |
| Aug 28, 2026 | 4.78 | 4.81 | 4.53 | 4.56 | 4.56 | -4.80% | 990,970 |
| Aug 27, 2026 | 4.91 | 4.99 | 4.78 | 4.79 | 4.79 | -0.83% | 819,958 |
| Aug 26, 2026 | 4.83 | 5.00 | 4.80 | 4.83 | 4.83 | -0.21% | 747,359 |
| Aug 25, 2026 | 5.09 | 5.13 | 4.72 | 4.84 | 4.84 | -3.39% | 1,702,775 |
| Aug 24, 2026 | 4.95 | 5.09 | 4.81 | 5.01 | 5.01 | -0.20% | 996,023 |
| Aug 21, 2026 | 5.10 | 5.15 | 4.94 | 5.02 | 5.02 | -0.40% | 1,383,050 |
| Aug 20, 2026 | 5.20 | 5.24 | 4.98 | 5.04 | 5.04 | -4.18% | 1,626,382 |
| Aug 19, 2026 | 5.33 | 5.38 | 4.98 | 5.26 | 5.26 | -1.13% | 1,678,412 |
| Aug 18, 2026 | 5.63 | 5.77 | 5.26 | 5.32 | 5.32 | -8.43% | 1,660,337 |
| Aug 17, 2026 | 6.22 | 6.45 | 5.77 | 5.81 | 5.81 | -3.81% | 1,756,376 |
| 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 |