AirJoule Technologies Corporation (AIRJW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.76	0.76	0.62	0.65	0.65	-13.40%	8,847
May 15, 2026	0.71	0.90	0.66	0.75	0.75	-6.60%	5,970
May 14, 2026	0.75	0.80	0.75	0.80	0.80	5.93%	6,598
May 13, 2026	0.75	0.76	0.75	0.76	0.76	-4.42%	18,205
May 12, 2026	0.70	0.79	0.70	0.79	0.79	2.58%	466
May 11, 2026	0.77	0.79	0.77	0.77	0.77	-	1,519
May 8, 2026	0.72	0.79	0.70	0.77	0.77	21.26%	11,417
May 7, 2026	0.61	0.65	0.61	0.64	0.64	0.32%	2,569
May 6, 2026	0.58	0.69	0.53	0.63	0.63	0.48%	14,533
May 5, 2026	0.61	0.66	0.53	0.63	0.63	5.00%	9,317
May 4, 2026	0.60	0.66	0.60	0.60	0.60	-7.69%	5,305
May 1, 2026	0.65	0.68	0.60	0.65	0.65	8.31%	6,088
Apr 30, 2026	0.61	0.61	0.60	0.60	0.60	0.02%	789
Apr 29, 2026	0.60	0.69	0.60	0.60	0.60	1.79%	4,693
Apr 27, 2026	0.65	0.65	0.55	0.59	0.59	-7.19%	1,132
Apr 24, 2026	0.61	0.64	0.61	0.64	0.64	-4.50%	1,162
Apr 22, 2026	0.67	0.67	0.61	0.67	0.67	3.91%	19,769
Apr 21, 2026	0.64	0.64	0.64	0.64	0.64	1.73%	138
Apr 20, 2026	0.60	0.63	0.60	0.63	0.63	-1.70%	1,510
Apr 17, 2026	0.64	0.64	0.64	0.64	0.64	2.50%	1,140
Apr 16, 2026	0.63	0.64	0.60	0.62	0.62	0.73%	11,328
Apr 15, 2026	0.65	0.65	0.58	0.62	0.62	-0.18%	12,828
Apr 14, 2026	0.64	0.72	0.60	0.62	0.62	-13.74%	24,206
Apr 13, 2026	0.65	0.72	0.62	0.72	0.72	6.86%	5,228
Apr 9, 2026	0.65	0.73	0.64	0.67	0.67	-7.71%	4,384
Apr 8, 2026	0.64	0.73	0.64	0.73	0.73	-7.57%	520
Apr 6, 2026	0.64	0.79	0.64	0.79	0.79	27.39%	13,409
Apr 2, 2026	0.59	0.62	0.52	0.62	0.62	10.71%	4,275
Apr 1, 2026	0.56	0.56	0.56	0.56	0.56	-	201
Mar 31, 2026	0.67	0.67	0.46	0.56	0.56	-29.77%	53,004
Mar 27, 2026	0.73	0.80	0.73	0.80	0.80	2.23%	4,330
Mar 26, 2026	0.79	0.79	0.78	0.78	0.78	1.31%	310
Mar 24, 2026	0.78	0.79	0.76	0.77	0.77	1.30%	11,917
Mar 23, 2026	0.77	0.77	0.70	0.76	0.76	18.45%	6,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.