AirJoule Technologies Corporation (AIRJW)
NASDAQ: AIRJW · Real-Time Price · USD · Warrants
1.120
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 1,259 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 14,889 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 4,852 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.06 | 1.13 | 1.13 | 2.73% | 3,356 |
| Jul 24, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 5,219 |
| Jul 23, 2026 | 1.14 | 1.16 | 1.05 | 1.09 | 1.09 | -2.68% | 5,365 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.08 | 1.12 | 1.12 | 23.09% | 17,988 |
| Jul 21, 2026 | 0.90 | 0.91 | 0.85 | 0.91 | 0.91 | 7.03% | 2,069 |
| Jul 20, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -9.37% | 1,940 |
| Jul 17, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 7.88% | 2,044 |
| Jul 16, 2026 | 0.93 | 0.93 | 0.85 | 0.87 | 0.87 | -10.36% | 6,425 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -2.02% | 54,776 |
| Jul 14, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 1.22% | 2,364 |
| Jul 13, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -7.73% | 33,900 |
| Jul 10, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 1,837 |
| Jul 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 387 |
| Jul 8, 2026 | 1.14 | 1.14 | 1.00 | 1.07 | 1.07 | -1.38% | 6,061 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.03 | 1.09 | 1.09 | -9.58% | 6,992 |
| Jul 6, 2026 | 1.14 | 1.27 | 1.14 | 1.20 | 1.20 | 11.11% | 13,530 |
| Jul 2, 2026 | 1.32 | 1.32 | 1.02 | 1.08 | 1.08 | -16.92% | 7,102 |
| Jul 1, 2026 | 1.31 | 1.32 | 1.22 | 1.30 | 1.30 | - | 3,439 |
| Jun 30, 2026 | 1.26 | 1.37 | 1.20 | 1.30 | 1.30 | 28.71% | 432,926 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 480 |
| Jun 26, 2026 | 1.12 | 1.12 | 0.98 | 1.04 | 1.04 | -12.61% | 22,144 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 1.71% | 263 |
| Jun 24, 2026 | 1.12 | 1.31 | 1.12 | 1.17 | 1.17 | -4.10% | 21,136 |
| Jun 23, 2026 | 1.16 | 1.38 | 1.16 | 1.22 | 1.22 | -6.15% | 30,813 |
| Jun 22, 2026 | 1.22 | 1.37 | 1.18 | 1.30 | 1.30 | 9.24% | 411,044 |
| Jun 18, 2026 | 1.22 | 1.30 | 1.18 | 1.19 | 1.19 | 3.48% | 12,392 |
| Jun 17, 2026 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | - | 4,955 |
| Jun 16, 2026 | 1.10 | 1.16 | 1.04 | 1.15 | 1.15 | 8.49% | 56,695 |
| Jun 15, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 6,327 |
| Jun 12, 2026 | 1.08 | 1.11 | 1.00 | 1.09 | 1.09 | 5.83% | 8,250 |
| Jun 11, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 5.10% | 6,328 |
| Jun 10, 2026 | 1.06 | 1.08 | 0.98 | 0.98 | 0.98 | -7.55% | 38,058 |
| Jun 9, 2026 | 1.12 | 1.16 | 1.01 | 1.06 | 1.06 | -10.17% | 18,624 |
| Jun 8, 2026 | 1.21 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 25,456 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.01 | 1.19 | 1.19 | -20.67% | 81,017 |
| Jun 4, 2026 | 1.29 | 1.50 | 1.24 | 1.50 | 1.50 | 15.38% | 798,629 |
| Jun 3, 2026 | 1.35 | 1.40 | 1.20 | 1.30 | 1.30 | - | 71,272 |
| Jun 2, 2026 | 1.30 | 1.40 | 1.23 | 1.30 | 1.30 | 8.33% | 691,520 |
| Jun 1, 2026 | 0.98 | 1.34 | 0.98 | 1.20 | 1.20 | 23.72% | 1,244,719 |
| May 29, 2026 | 0.97 | 0.98 | 0.90 | 0.97 | 0.97 | -1.03% | 12,860 |
| May 28, 2026 | 1.09 | 1.09 | 0.92 | 0.98 | 0.98 | -1.99% | 57,899 |
| May 27, 2026 | 0.85 | 1.06 | 0.84 | 1.00 | 1.00 | 20.47% | 261,783 |
| May 26, 2026 | 0.92 | 1.15 | 0.83 | 0.83 | 0.83 | -8.03% | 103,554 |
| May 22, 2026 | 0.78 | 1.03 | 0.78 | 0.90 | 0.90 | 20.33% | 1,628,515 |
| May 21, 2026 | 0.73 | 0.80 | 0.68 | 0.75 | 0.75 | 5.63% | 35,212 |
| May 20, 2026 | 0.66 | 0.71 | 0.62 | 0.71 | 0.71 | 8.73% | 28,153 |
| May 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.94% | 200 |