AirJoule Technologies Corporation (AIRJW)
NASDAQ: AIRJW · Real-Time Price · USD · Warrants
0.7320
-0.0001 (-0.01%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AirJoule Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -0.01% | 1,719 |
| Oct 22, 2026 | 0.73 | 0.80 | 0.73 | 0.73 | 0.73 | 1.37% | 3,580 |
| Oct 21, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.11% | 2,451 |
| Oct 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,415 |
| Oct 19, 2026 | 0.74 | 0.80 | 0.72 | 0.72 | 0.72 | -18.75% | 104,845 |
| Oct 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 14.46% | 201 |
| Oct 15, 2026 | 0.74 | 0.87 | 0.74 | 0.78 | 0.78 | 5.05% | 25,229 |
| Oct 14, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -15.33% | 157 |
| Oct 13, 2026 | 0.80 | 0.87 | 0.75 | 0.87 | 0.87 | 12.71% | 9,429 |
| Oct 12, 2026 | 0.85 | 0.85 | 0.75 | 0.78 | 0.78 | -11.42% | 735 |
| Oct 9, 2026 | 0.80 | 0.88 | 0.75 | 0.88 | 0.88 | 9.44% | 25,608 |
| Oct 8, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -5.88% | 2,243 |
| Oct 7, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,336 |
| Oct 6, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -11.46% | 20,522 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.65% | 717 |
| Oct 1, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -4.60% | 17,262 |
| Sep 30, 2026 | 0.91 | 0.99 | 0.87 | 0.99 | 0.99 | 3.11% | 17,615 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 330 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.99% | 2,527 |
| Sep 25, 2026 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.37% | 48,453 |
| Sep 23, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -2.75% | 4,240 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | -2.36% | 9,247 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.20% | 1,334 |
| Sep 18, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | 1.06% | 5,109 |
| Sep 16, 2026 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -5.99% | 25,909 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,280 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,397 |
| Sep 10, 2026 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | -12.28% | 8,507 |
| Sep 8, 2026 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 3,236 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 155 |
| Sep 3, 2026 | 1.05 | 1.16 | 1.04 | 1.04 | 1.04 | -11.11% | 16,892 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | 3.54% | 10,154 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.87% | 423 |
| Aug 31, 2026 | 1.14 | 1.24 | 1.13 | 1.24 | 1.24 | 6.90% | 4,345 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 3,410 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.92% | 4,924 |
| Aug 25, 2026 | 1.20 | 1.31 | 1.17 | 1.30 | 1.30 | 4.00% | 13,934 |
| Aug 24, 2026 | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 30,843 |
| Aug 21, 2026 | 1.46 | 1.46 | 1.30 | 1.30 | 1.30 | -5.80% | 14,148 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 9,276 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.09% | 1,604 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -4.67% | 32,891 |
| Aug 17, 2026 | 1.59 | 1.69 | 1.50 | 1.50 | 1.50 | -5.36% | 6,032 |
| Aug 14, 2026 | 1.76 | 1.76 | 1.43 | 1.59 | 1.59 | -9.43% | 21,101 |
| Aug 13, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 3.24% | 12,989 |
| Aug 12, 2026 | 1.74 | 1.75 | 1.66 | 1.70 | 1.70 | 3.67% | 3,385 |
| Aug 11, 2026 | 1.61 | 1.70 | 1.56 | 1.64 | 1.64 | 9.00% | 32,125 |
| Aug 10, 2026 | 1.67 | 1.70 | 1.46 | 1.50 | 1.50 | -6.25% | 17,795 |
| Aug 7, 2026 | 1.54 | 1.70 | 1.54 | 1.60 | 1.60 | 3.90% | 29,485 |
| Aug 6, 2026 | 1.50 | 1.64 | 1.49 | 1.54 | 1.54 | -1.28% | 24,267 |