AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
3.155
-0.035 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
3.140
-0.015 (-0.48%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | - | -1.25% | 132,600 |
| Apr 27, 2026 | 3.27 | 3.27 | 3.09 | 3.19 | 3.19 | 0.31% | 285,632 |
| Apr 24, 2026 | 3.17 | 3.22 | 3.03 | 3.18 | 3.18 | 0.32% | 183,526 |
| Apr 23, 2026 | 3.21 | 3.25 | 3.09 | 3.17 | 3.17 | -1.25% | 158,602 |
| Apr 22, 2026 | 3.24 | 3.37 | 3.19 | 3.21 | 3.21 | -1.83% | 179,715 |
| Apr 21, 2026 | 3.25 | 3.38 | 3.24 | 3.27 | 3.27 | 0.62% | 276,953 |
| Apr 20, 2026 | 3.33 | 3.34 | 3.16 | 3.25 | 3.25 | -1.52% | 313,479 |
| Apr 17, 2026 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 5.77% | 436,056 |
| Apr 16, 2026 | 2.99 | 3.17 | 2.95 | 3.12 | 3.12 | 4.35% | 265,312 |
| Apr 15, 2026 | 3.03 | 3.09 | 2.98 | 2.99 | 2.99 | -0.99% | 310,976 |
| Apr 14, 2026 | 3.00 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 263,254 |
| Apr 13, 2026 | 2.97 | 3.05 | 2.90 | 3.00 | 3.00 | 0.67% | 394,413 |
| Apr 10, 2026 | 3.03 | 3.04 | 2.88 | 2.98 | 2.98 | -1.00% | 326,696 |
| Apr 9, 2026 | 2.83 | 3.07 | 2.83 | 3.01 | 3.01 | 5.24% | 305,509 |
| Apr 8, 2026 | 2.84 | 2.90 | 2.81 | 2.86 | 2.86 | 4.76% | 275,468 |
| Apr 7, 2026 | 2.79 | 2.79 | 2.64 | 2.73 | 2.73 | -3.53% | 283,550 |
| Apr 6, 2026 | 2.74 | 3.04 | 2.70 | 2.83 | 2.83 | 5.60% | 427,170 |
| Apr 2, 2026 | 2.53 | 2.80 | 2.46 | 2.68 | 2.68 | 3.47% | 424,446 |
| Apr 1, 2026 | 2.50 | 2.65 | 2.50 | 2.59 | 2.59 | 3.19% | 381,732 |
| Mar 31, 2026 | 2.77 | 2.82 | 2.22 | 2.51 | 2.51 | -13.45% | 1,197,314 |
| Mar 30, 2026 | 2.99 | 3.00 | 2.86 | 2.90 | 2.90 | -1.36% | 548,527 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.88 | 2.94 | 2.94 | -4.23% | 464,250 |
| Mar 26, 2026 | 3.04 | 3.18 | 3.03 | 3.07 | 3.07 | -1.29% | 175,342 |
| Mar 25, 2026 | 3.14 | 3.20 | 3.03 | 3.11 | 3.11 | 0.97% | 177,388 |
| Mar 24, 2026 | 3.11 | 3.20 | 3.06 | 3.08 | 3.08 | -3.75% | 272,653 |
| Mar 23, 2026 | 3.14 | 3.25 | 3.06 | 3.20 | 3.20 | 4.23% | 414,665 |
| Mar 20, 2026 | 3.18 | 3.21 | 3.03 | 3.07 | 3.07 | -3.76% | 1,200,183 |
| Mar 19, 2026 | 3.20 | 3.24 | 3.15 | 3.19 | 3.19 | -1.85% | 314,318 |
| Mar 18, 2026 | 3.35 | 3.35 | 3.18 | 3.25 | 3.25 | -3.27% | 238,620 |
| Mar 17, 2026 | 3.33 | 3.40 | 3.30 | 3.36 | 3.36 | 1.51% | 197,624 |
| Mar 16, 2026 | 3.30 | 3.41 | 3.28 | 3.31 | 3.31 | 1.85% | 185,611 |
| Mar 13, 2026 | 3.41 | 3.51 | 3.19 | 3.25 | 3.25 | -4.41% | 383,606 |
| Mar 12, 2026 | 3.34 | 3.43 | 3.28 | 3.40 | 3.40 | - | 260,578 |
| Mar 11, 2026 | 3.43 | 3.46 | 3.32 | 3.40 | 3.40 | -1.73% | 373,587 |
| Mar 10, 2026 | 3.52 | 3.60 | 3.37 | 3.46 | 3.46 | -1.42% | 282,432 |
| Mar 9, 2026 | 3.43 | 3.54 | 3.34 | 3.51 | 3.51 | - | 224,478 |
| Mar 6, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | 0.29% | 385,481 |
| Mar 5, 2026 | 3.26 | 3.53 | 3.23 | 3.50 | 3.50 | 6.38% | 550,523 |
| Mar 4, 2026 | 3.31 | 3.36 | 3.18 | 3.29 | 3.29 | 0.92% | 200,537 |
| Mar 3, 2026 | 3.28 | 3.35 | 3.08 | 3.26 | 3.26 | -4.12% | 474,917 |
| Mar 2, 2026 | 3.24 | 3.45 | 3.20 | 3.40 | 3.40 | 5.26% | 364,771 |
| Feb 27, 2026 | 3.13 | 3.32 | 3.08 | 3.23 | 3.23 | 1.57% | 412,598 |
| Feb 26, 2026 | 3.08 | 3.18 | 2.99 | 3.18 | 3.18 | 2.91% | 385,554 |
| Feb 25, 2026 | 3.24 | 3.24 | 3.05 | 3.09 | 3.09 | -3.44% | 453,954 |
| Feb 24, 2026 | 3.09 | 3.27 | 3.05 | 3.20 | 3.20 | 3.23% | 367,089 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.07 | 3.10 | 3.10 | -4.32% | 352,806 |
| Feb 20, 2026 | 3.24 | 3.30 | 3.17 | 3.24 | 3.24 | -1.82% | 290,267 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.14 | 3.30 | 3.30 | 1.54% | 262,762 |
| Feb 18, 2026 | 3.26 | 3.35 | 3.18 | 3.25 | 3.25 | -0.61% | 300,109 |
| Feb 17, 2026 | 3.20 | 3.29 | 3.12 | 3.27 | 3.27 | 1.55% | 202,388 |