AirJoule Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.59	0.60	0.51	0.59	0.59	1.72%	1,417
Jun 9, 2025	0.56	0.60	0.54	0.58	0.58	3.81%	4,772
Jun 6, 2025	0.53	0.56	0.53	0.56	0.56	1.58%	4,299
Jun 5, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 4, 2025	0.55	0.55	0.50	0.55	0.55	5.34%	757
Jun 3, 2025	0.52	0.52	0.52	0.52	0.52	-	25
Jun 2, 2025	0.55	0.55	0.51	0.52	0.52	0.40%	32,359
May 30, 2025	0.52	0.56	0.52	0.52	0.52	-7.14%	3,817
May 29, 2025	0.56	0.56	0.56	0.56	0.56	-0.39%	120
May 28, 2025	0.56	0.56	0.56	0.56	0.56	4.11%	101
May 27, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	820
May 23, 2025	0.55	0.58	0.50	0.57	0.57	7.55%	44,560
May 22, 2025	0.53	0.53	0.53	0.53	0.53	-7.02%	231
May 21, 2025	0.60	0.60	0.50	0.57	0.57	-5.00%	11,184
May 20, 2025	0.60	0.60	0.60	0.60	0.60	-1.32%	104
May 19, 2025	0.55	0.62	0.55	0.61	0.61	3.05%	16,698
May 16, 2025	0.62	0.62	0.53	0.59	0.59	-3.64%	6,559
May 15, 2025	0.52	0.62	0.51	0.61	0.61	2.05%	21,836
May 14, 2025	0.57	0.60	0.51	0.60	0.60	-0.02%	6,551
May 13, 2025	0.64	0.64	0.56	0.60	0.60	0.07%	5,752
May 12, 2025	0.56	0.64	0.56	0.60	0.60	-6.99%	3,817
May 9, 2025	0.63	0.64	0.60	0.64	0.64	3.00%	801
May 8, 2025	0.56	0.63	0.56	0.63	0.63	-0.16%	1,097
May 7, 2025	0.63	0.63	0.57	0.63	0.63	-0.16%	2,480
May 6, 2025	0.57	0.63	0.57	0.63	0.63	-6.17%	1,518
May 5, 2025	0.65	0.67	0.62	0.67	0.67	3.29%	1,340
May 2, 2025	0.65	0.65	0.65	0.65	0.65	0.31%	2,153
May 1, 2025	0.65	0.65	0.65	0.65	0.65	1.10%	2,385
Apr 30, 2025	0.60	0.64	0.60	0.64	0.64	-0.95%	2,403
Apr 29, 2025	0.65	0.65	0.61	0.65	0.65	0.80%	21,635
Apr 28, 2025	0.62	0.65	0.53	0.64	0.64	12.30%	15,962
Apr 25, 2025	0.67	0.68	0.56	0.57	0.57	-12.32%	51,843
Apr 24, 2025	0.56	0.65	0.56	0.65	0.65	2.49%	10,060
Apr 23, 2025	0.67	0.74	0.55	0.63	0.63	-2.16%	20,784
Apr 22, 2025	0.67	0.70	0.65	0.65	0.65	4.53%	7,543
Apr 21, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Apr 17, 2025	0.60	0.70	0.60	0.62	0.62	3.35%	16,990
Apr 16, 2025	0.62	0.63	0.60	0.60	0.60	0.33%	9,402
Apr 15, 2025	0.60	0.62	0.55	0.60	0.60	-14.53%	17,656
Apr 14, 2025	0.55	0.70	0.50	0.70	0.70	-6.71%	31,297
Apr 11, 2025	0.55	0.75	0.52	0.75	0.75	20.97%	6,864
Apr 10, 2025	0.75	0.75	0.58	0.62	0.62	-10.68%	3,198
Apr 9, 2025	0.65	0.85	0.60	0.69	0.69	0.59%	14,683
Apr 8, 2025	0.63	0.69	0.61	0.69	0.69	-7.79%	7,536
Apr 7, 2025	0.75	0.75	0.75	0.75	0.75	-	28
Apr 4, 2025	0.72	0.77	0.58	0.75	0.75	2.51%	1,422
Apr 3, 2025	0.85	0.85	0.54	0.73	0.73	-5.07%	1,989
Apr 2, 2025	0.68	0.77	0.68	0.77	0.77	22.06%	3,373
Apr 1, 2025	0.59	0.63	0.57	0.63	0.63	11.50%	2,181
Mar 31, 2025	0.65	0.69	0.50	0.57	0.57	-21.53%	336,658