AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.400
-0.410 (-8.52%)
At close: Jul 15, 2025, 4:00 PM
4.400
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:46 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.81 | 4.86 | 4.39 | 4.40 | 4.40 | -8.52% | 85,651 |
| Jul 14, 2025 | 4.57 | 4.91 | 4.57 | 4.81 | 4.81 | 2.78% | 115,771 |
| Jul 11, 2025 | 4.61 | 4.78 | 4.56 | 4.68 | 4.68 | 0.65% | 111,833 |
| Jul 10, 2025 | 4.80 | 5.22 | 4.62 | 4.65 | 4.65 | -2.92% | 128,608 |
| Jul 9, 2025 | 4.86 | 4.88 | 4.60 | 4.79 | 4.79 | -0.21% | 81,855 |
| Jul 8, 2025 | 5.11 | 5.24 | 4.80 | 4.80 | 4.80 | -6.25% | 183,960 |
| Jul 7, 2025 | 5.48 | 5.49 | 5.06 | 5.12 | 5.12 | -6.57% | 147,201 |
| Jul 3, 2025 | 5.22 | 5.63 | 5.10 | 5.48 | 5.48 | 5.79% | 265,247 |
| Jul 2, 2025 | 4.83 | 5.30 | 4.73 | 5.18 | 5.18 | 8.37% | 323,436 |
| Jul 1, 2025 | 4.66 | 4.89 | 4.50 | 4.78 | 4.78 | 3.24% | 200,514 |
| Jun 30, 2025 | 4.61 | 4.78 | 4.44 | 4.63 | 4.63 | 1.54% | 291,977 |
| Jun 27, 2025 | 4.70 | 4.85 | 4.43 | 4.56 | 4.56 | -4.00% | 2,719,211 |
| Jun 26, 2025 | 4.81 | 5.00 | 4.61 | 4.75 | 4.75 | 2.15% | 223,804 |
| Jun 25, 2025 | 4.60 | 4.73 | 4.39 | 4.65 | 4.65 | 1.97% | 92,149 |
| Jun 24, 2025 | 4.45 | 4.94 | 4.45 | 4.56 | 4.56 | 5.31% | 247,800 |
| Jun 23, 2025 | 4.26 | 4.55 | 4.17 | 4.33 | 4.33 | 1.88% | 191,409 |
| Jun 20, 2025 | 4.35 | 4.44 | 4.19 | 4.25 | 4.25 | -2.30% | 194,954 |
| Jun 18, 2025 | 4.42 | 4.51 | 4.20 | 4.35 | 4.35 | -0.46% | 83,189 |
| Jun 17, 2025 | 4.35 | 4.52 | 4.30 | 4.37 | 4.37 | 1.39% | 214,284 |
| Jun 16, 2025 | 4.28 | 4.51 | 4.21 | 4.31 | 4.31 | 2.62% | 63,605 |
| Jun 13, 2025 | 4.44 | 4.44 | 4.11 | 4.20 | 4.20 | -6.25% | 97,023 |
| Jun 12, 2025 | 4.41 | 4.55 | 4.35 | 4.48 | 4.48 | 0.90% | 126,587 |
| Jun 11, 2025 | 4.26 | 4.54 | 4.26 | 4.44 | 4.44 | 4.23% | 121,904 |
| Jun 10, 2025 | 4.36 | 4.54 | 4.25 | 4.26 | 4.26 | -3.84% | 140,272 |
| Jun 9, 2025 | 4.25 | 4.52 | 4.03 | 4.43 | 4.43 | 4.48% | 229,142 |
| Jun 6, 2025 | 4.06 | 4.26 | 4.04 | 4.24 | 4.24 | 4.69% | 62,367 |
| Jun 5, 2025 | 4.08 | 4.16 | 3.90 | 4.05 | 4.05 | - | 55,898 |
| Jun 4, 2025 | 4.09 | 4.22 | 4.00 | 4.05 | 4.05 | -0.98% | 61,366 |
| Jun 3, 2025 | 4.14 | 4.15 | 4.00 | 4.09 | 4.09 | 0.25% | 94,190 |
| Jun 2, 2025 | 3.81 | 4.10 | 3.81 | 4.08 | 4.08 | 6.25% | 78,324 |
| May 30, 2025 | 3.95 | 3.95 | 3.74 | 3.84 | 3.84 | -2.78% | 49,820 |
| May 29, 2025 | 4.17 | 4.23 | 3.86 | 3.95 | 3.95 | -4.59% | 82,544 |
| May 28, 2025 | 4.11 | 4.23 | 3.97 | 4.14 | 4.14 | 0.98% | 149,307 |
| May 27, 2025 | 4.14 | 4.32 | 4.03 | 4.10 | 4.10 | -0.97% | 66,753 |
| May 23, 2025 | 4.15 | 4.22 | 3.90 | 4.14 | 4.14 | -0.72% | 109,319 |
| May 22, 2025 | 4.00 | 4.26 | 4.00 | 4.17 | 4.17 | 4.77% | 143,472 |
| May 21, 2025 | 4.33 | 4.33 | 3.92 | 3.98 | 3.98 | -8.72% | 119,713 |
| May 20, 2025 | 4.47 | 4.55 | 4.29 | 4.36 | 4.36 | -3.11% | 49,056 |
| May 19, 2025 | 4.36 | 4.54 | 4.35 | 4.50 | 4.50 | 1.81% | 58,486 |
| May 16, 2025 | 4.51 | 4.60 | 4.40 | 4.42 | 4.42 | -1.78% | 98,696 |
| May 15, 2025 | 4.51 | 4.90 | 4.37 | 4.50 | 4.50 | -0.66% | 139,750 |
| May 14, 2025 | 4.56 | 4.69 | 4.37 | 4.53 | 4.53 | -0.44% | 174,285 |
| May 13, 2025 | 4.65 | 4.97 | 4.30 | 4.55 | 4.55 | 3.88% | 486,547 |
| May 12, 2025 | 4.92 | 4.99 | 4.38 | 4.38 | 4.38 | -7.59% | 123,427 |
| May 9, 2025 | 4.60 | 4.84 | 4.40 | 4.74 | 4.74 | 1.94% | 37,507 |
| May 8, 2025 | 4.71 | 4.89 | 4.57 | 4.65 | 4.65 | -0.85% | 79,925 |
| May 7, 2025 | 4.52 | 4.70 | 4.27 | 4.69 | 4.69 | 4.22% | 46,744 |
| May 6, 2025 | 4.55 | 4.60 | 4.24 | 4.50 | 4.50 | -2.17% | 114,938 |
| May 5, 2025 | 5.15 | 5.30 | 4.60 | 4.60 | 4.60 | -11.54% | 125,668 |
| May 2, 2025 | 5.20 | 5.28 | 5.07 | 5.20 | 5.20 | -0.57% | 73,023 |