AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
2.940
-0.120 (-3.92%)
At close: Oct 22, 2026, 4:00 PM EDT
3.020
+0.080 (2.72%)
After-hours: Oct 22, 2026, 7:30 PM EDT
AirJoule Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.99 | 3.05 | 2.91 | 2.94 | 2.94 | -3.92% | 793,944 |
| Oct 21, 2026 | 3.11 | 3.11 | 3.03 | 3.06 | 3.06 | 0.33% | 557,640 |
| Oct 20, 2026 | 3.02 | 3.14 | 2.95 | 3.05 | 3.05 | - | 679,522 |
| Oct 19, 2026 | 3.12 | 3.13 | 2.96 | 3.05 | 3.05 | -0.97% | 957,386 |
| Oct 16, 2026 | 3.21 | 3.23 | 3.06 | 3.08 | 3.08 | -3.75% | 649,929 |
| Oct 15, 2026 | 3.06 | 3.28 | 2.98 | 3.20 | 3.20 | -0.62% | 1,286,210 |
| Oct 14, 2026 | 3.45 | 3.46 | 3.20 | 3.22 | 3.22 | -9.55% | 1,176,462 |
| Oct 13, 2026 | 3.51 | 3.59 | 3.44 | 3.56 | 3.56 | 1.42% | 639,111 |
| Oct 12, 2026 | 3.60 | 3.62 | 3.49 | 3.51 | 3.51 | -2.77% | 949,246 |
| Oct 9, 2026 | 3.72 | 3.72 | 3.52 | 3.61 | 3.61 | -2.17% | 1,141,033 |
| Oct 8, 2026 | 3.65 | 3.71 | 3.56 | 3.69 | 3.69 | 0.27% | 1,074,417 |
| Oct 7, 2026 | 3.75 | 3.79 | 3.65 | 3.68 | 3.68 | -3.66% | 765,380 |
| Oct 6, 2026 | 3.82 | 3.87 | 3.78 | 3.82 | 3.82 | 1.06% | 658,730 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -3.57% | 836,700 |
| Oct 2, 2026 | 4.10 | 4.10 | 3.91 | 3.92 | 3.92 | -1.01% | 701,836 |
| Oct 1, 2026 | 3.94 | 4.01 | 3.75 | 3.96 | 3.96 | 1.54% | 1,020,269 |
| Sep 30, 2026 | 3.99 | 4.04 | 3.90 | 3.90 | 3.90 | -1.27% | 564,799 |
| Sep 29, 2026 | 4.06 | 4.11 | 3.94 | 3.95 | 3.95 | -2.23% | 885,343 |
| Sep 28, 2026 | 4.02 | 4.06 | 3.92 | 4.04 | 4.04 | -1.22% | 782,353 |
| Sep 25, 2026 | 4.10 | 4.21 | 4.05 | 4.09 | 4.09 | 0.99% | 787,099 |
| Sep 24, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | 4.05 | -2.17% | 750,497 |
| Sep 23, 2026 | 4.36 | 4.36 | 4.14 | 4.14 | 4.14 | -5.05% | 619,142 |
| Sep 22, 2026 | 4.45 | 4.45 | 4.23 | 4.36 | 4.36 | -0.68% | 835,626 |
| Sep 21, 2026 | 4.42 | 4.48 | 4.28 | 4.39 | 4.39 | 1.39% | 793,005 |
| Sep 18, 2026 | 4.23 | 4.42 | 4.19 | 4.33 | 4.33 | 2.36% | 1,318,412 |
| Sep 17, 2026 | 4.24 | 4.34 | 4.16 | 4.23 | 4.23 | 3.68% | 773,124 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.00 | 4.08 | 4.08 | 0.49% | 620,417 |
| Sep 15, 2026 | 4.18 | 4.29 | 3.96 | 4.06 | 4.06 | -2.17% | 1,251,563 |
| Sep 14, 2026 | 4.16 | 4.24 | 4.07 | 4.15 | 4.15 | -3.04% | 855,832 |
| Sep 11, 2026 | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | 0.47% | 741,700 |
| Sep 10, 2026 | 4.31 | 4.41 | 4.22 | 4.26 | 4.26 | -3.62% | 846,298 |
| Sep 9, 2026 | 4.51 | 4.57 | 4.41 | 4.42 | 4.42 | -3.07% | 681,732 |
| Sep 8, 2026 | 4.59 | 4.67 | 4.52 | 4.56 | 4.56 | -0.22% | 923,166 |
| 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 |