AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
3.560
-0.180 (-4.81%)
At close: Jul 20, 2026, 4:00 PM EDT
3.558
-0.002 (-0.06%)
After-hours: Jul 20, 2026, 7:43 PM EDT
AirJoule Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.26 | 5.33 | 5.33 | -2.74% | 2,522,819 |
| Jun 2, 2026 | 5.55 | 5.72 | 5.25 | 5.48 | 5.48 | 5.38% | 3,486,661 |
| Jun 1, 2026 | 4.88 | 5.47 | 4.83 | 5.20 | 5.20 | 15.81% | 3,955,663 |
| May 29, 2026 | 4.32 | 4.54 | 4.06 | 4.49 | 4.49 | -6.26% | 1,970,901 |
| May 28, 2026 | 4.95 | 4.99 | 4.63 | 4.79 | 4.79 | -1.64% | 1,596,663 |
| May 27, 2026 | 4.26 | 4.89 | 4.15 | 4.87 | 4.87 | 14.86% | 3,067,161 |
| May 26, 2026 | 4.65 | 4.67 | 4.17 | 4.24 | 4.24 | -2.97% | 1,588,220 |
| May 22, 2026 | 4.21 | 4.72 | 4.19 | 4.37 | 4.37 | 10.91% | 2,558,718 |
| May 21, 2026 | 3.76 | 4.16 | 3.70 | 3.94 | 3.94 | 4.51% | 909,687 |
| May 20, 2026 | 3.64 | 3.80 | 3.46 | 3.77 | 3.77 | 6.50% | 506,236 |
| May 19, 2026 | 3.50 | 3.77 | 3.44 | 3.54 | 3.54 | 0.57% | 648,133 |
| May 18, 2026 | 3.73 | 3.73 | 3.38 | 3.52 | 3.52 | -5.63% | 828,745 |
| May 15, 2026 | 3.69 | 4.09 | 3.55 | 3.73 | 3.73 | -4.85% | 1,075,848 |
| May 14, 2026 | 3.82 | 4.03 | 3.66 | 3.92 | 3.92 | 2.35% | 1,090,199 |
| May 13, 2026 | 3.75 | 3.87 | 3.61 | 3.83 | 3.83 | 2.13% | 686,541 |
| May 12, 2026 | 3.80 | 3.81 | 3.52 | 3.75 | 3.75 | -1.83% | 766,299 |
| May 11, 2026 | 3.83 | 3.88 | 3.56 | 3.82 | 3.82 | 7.61% | 1,416,451 |
| May 8, 2026 | 3.57 | 3.83 | 3.49 | 3.55 | 3.55 | 2.01% | 720,224 |
| May 7, 2026 | 3.57 | 3.57 | 3.43 | 3.48 | 3.48 | -0.57% | 440,640 |