AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
2.800
-0.150 (-5.08%)
At close: Dec 5, 2025, 4:00 PM EST
2.790
-0.010 (-0.36%)
After-hours: Dec 5, 2025, 5:06 PM EST
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 3.15 | 2.79 | 2.80 | 2.80 | -5.08% | 234,515 |
| Dec 4, 2025 | 3.17 | 3.18 | 2.87 | 2.95 | 2.95 | -6.65% | 322,126 |
| Dec 3, 2025 | 2.83 | 3.17 | 2.80 | 3.16 | 3.16 | 13.67% | 290,385 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.61 | 2.78 | 2.78 | -3.81% | 408,361 |
| Dec 1, 2025 | 3.28 | 3.29 | 2.85 | 2.89 | 2.89 | -11.35% | 643,792 |
| Nov 28, 2025 | 3.48 | 3.48 | 2.98 | 3.26 | 3.26 | 1.24% | 313,982 |
| Nov 26, 2025 | 3.11 | 3.37 | 2.98 | 3.22 | 3.22 | 3.21% | 672,947 |
| Nov 25, 2025 | 3.31 | 3.32 | 2.96 | 3.12 | 3.12 | -5.74% | 751,244 |
| Nov 24, 2025 | 3.71 | 3.71 | 3.26 | 3.31 | 3.31 | -6.76% | 940,892 |
| Nov 21, 2025 | 3.68 | 3.75 | 3.50 | 3.55 | 3.55 | -3.79% | 359,274 |
| Nov 20, 2025 | 4.06 | 4.08 | 3.62 | 3.69 | 3.69 | -7.52% | 507,978 |
| Nov 19, 2025 | 4.03 | 4.10 | 3.93 | 3.99 | 3.99 | -1.48% | 105,110 |
| Nov 18, 2025 | 4.08 | 4.20 | 4.00 | 4.05 | 4.05 | -0.74% | 127,312 |
| Nov 17, 2025 | 4.41 | 4.47 | 4.05 | 4.08 | 4.08 | -6.42% | 198,834 |
| Nov 14, 2025 | 4.18 | 4.48 | 4.15 | 4.36 | 4.36 | 2.59% | 234,847 |
| Nov 13, 2025 | 4.60 | 4.60 | 4.22 | 4.25 | 4.25 | -8.01% | 188,870 |
| Nov 12, 2025 | 4.75 | 4.88 | 4.62 | 4.62 | 4.62 | -2.12% | 78,815 |
| Nov 11, 2025 | 4.76 | 4.83 | 4.61 | 4.72 | 4.72 | -1.46% | 81,451 |
| Nov 10, 2025 | 4.87 | 4.90 | 4.71 | 4.79 | 4.79 | -0.21% | 69,093 |
| Nov 7, 2025 | 4.75 | 4.95 | 4.53 | 4.80 | 4.80 | 0.63% | 173,527 |
| Nov 6, 2025 | 4.96 | 4.96 | 4.75 | 4.77 | 4.77 | -4.02% | 103,089 |
| Nov 5, 2025 | 5.00 | 5.09 | 4.75 | 4.97 | 4.97 | 0.20% | 144,101 |
| Nov 4, 2025 | 5.14 | 5.19 | 4.95 | 4.96 | 4.96 | -4.80% | 110,958 |
| Nov 3, 2025 | 5.21 | 5.27 | 4.95 | 5.21 | 5.21 | 0.97% | 155,964 |
| Oct 31, 2025 | 5.10 | 5.27 | 5.01 | 5.16 | 5.16 | 2.18% | 84,845 |
| Oct 30, 2025 | 5.03 | 5.19 | 5.01 | 5.05 | 5.05 | -2.13% | 83,782 |
| Oct 29, 2025 | 5.32 | 5.44 | 5.12 | 5.16 | 5.16 | -3.01% | 133,609 |
| Oct 28, 2025 | 5.25 | 5.35 | 5.18 | 5.32 | 5.32 | 1.33% | 91,213 |
| Oct 27, 2025 | 5.37 | 5.42 | 5.16 | 5.25 | 5.25 | -1.87% | 90,452 |
| Oct 24, 2025 | 5.32 | 5.41 | 5.25 | 5.35 | 5.35 | 1.33% | 132,045 |
| Oct 23, 2025 | 5.19 | 5.44 | 5.19 | 5.28 | 5.28 | 1.73% | 91,020 |
| Oct 22, 2025 | 5.07 | 5.19 | 4.88 | 5.19 | 5.19 | 1.96% | 231,662 |
| Oct 21, 2025 | 5.48 | 5.51 | 5.03 | 5.09 | 5.09 | -8.29% | 301,386 |
| Oct 20, 2025 | 5.49 | 5.69 | 5.27 | 5.55 | 5.55 | 4.91% | 261,343 |
| Oct 17, 2025 | 5.40 | 5.53 | 5.17 | 5.29 | 5.29 | -3.82% | 203,582 |
| Oct 16, 2025 | 6.74 | 6.75 | 5.47 | 5.50 | 5.50 | -16.54% | 581,193 |
| Oct 15, 2025 | 5.52 | 6.65 | 5.50 | 6.59 | 6.59 | 20.26% | 1,043,761 |
| Oct 14, 2025 | 5.25 | 5.59 | 5.19 | 5.48 | 5.48 | 2.24% | 188,959 |
| Oct 13, 2025 | 4.95 | 5.48 | 4.93 | 5.36 | 5.36 | 10.06% | 272,972 |
| Oct 10, 2025 | 5.27 | 5.42 | 4.86 | 4.87 | 4.87 | -7.24% | 183,383 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.14 | 5.25 | 5.25 | -2.96% | 136,418 |
| Oct 8, 2025 | 5.39 | 5.51 | 5.15 | 5.41 | 5.41 | 0.56% | 216,835 |
| Oct 7, 2025 | 5.70 | 5.78 | 5.26 | 5.38 | 5.38 | -0.74% | 502,714 |
| Oct 6, 2025 | 4.98 | 5.60 | 4.94 | 5.42 | 5.42 | 10.39% | 381,672 |
| Oct 3, 2025 | 4.84 | 5.15 | 4.83 | 4.91 | 4.91 | -0.20% | 231,309 |
| Oct 2, 2025 | 4.91 | 5.16 | 4.78 | 4.92 | 4.92 | -0.40% | 95,546 |
| Oct 1, 2025 | 4.68 | 4.95 | 4.68 | 4.94 | 4.94 | 5.33% | 137,485 |
| Sep 30, 2025 | 4.87 | 4.95 | 4.65 | 4.69 | 4.69 | -2.70% | 175,739 |
| Sep 29, 2025 | 5.22 | 5.34 | 4.81 | 4.82 | 4.82 | -7.13% | 228,216 |
| Sep 26, 2025 | 5.38 | 5.43 | 5.13 | 5.19 | 5.19 | -1.33% | 322,633 |
| Sep 25, 2025 | 5.10 | 5.58 | 4.94 | 5.26 | 5.26 | 3.54% | 1,098,611 |
| Sep 24, 2025 | 5.02 | 5.10 | 4.92 | 5.08 | 5.08 | 1.60% | 62,046 |
| Sep 23, 2025 | 4.89 | 5.10 | 4.89 | 5.00 | 5.00 | 3.09% | 104,961 |
| Sep 22, 2025 | 4.72 | 4.93 | 4.67 | 4.85 | 4.85 | 2.32% | 126,804 |
| Sep 19, 2025 | 4.83 | 4.90 | 4.67 | 4.74 | 4.74 | -2.07% | 519,243 |
| Sep 18, 2025 | 4.95 | 5.18 | 4.76 | 4.84 | 4.84 | -1.83% | 184,216 |
| Sep 17, 2025 | 4.84 | 5.06 | 4.82 | 4.93 | 4.93 | 1.65% | 151,026 |
| Sep 16, 2025 | 5.19 | 5.19 | 4.82 | 4.85 | 4.85 | -4.53% | 132,304 |
| Sep 15, 2025 | 4.66 | 5.10 | 4.65 | 5.08 | 5.08 | 9.25% | 136,851 |
| Sep 12, 2025 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | -3.33% | 139,222 |
| Sep 11, 2025 | 4.66 | 4.99 | 4.65 | 4.81 | 4.81 | 3.00% | 194,567 |
| Sep 10, 2025 | 4.65 | 4.81 | 4.63 | 4.67 | 4.67 | -0.21% | 96,367 |
| Sep 9, 2025 | 4.75 | 4.81 | 4.57 | 4.68 | 4.68 | -1.27% | 74,491 |
| Sep 8, 2025 | 4.60 | 4.86 | 4.55 | 4.74 | 4.74 | 4.87% | 136,058 |
| Sep 5, 2025 | 4.64 | 4.74 | 4.45 | 4.52 | 4.52 | -1.74% | 56,152 |
| Sep 4, 2025 | 4.60 | 4.76 | 4.52 | 4.60 | 4.60 | 0.22% | 42,616 |
| Sep 3, 2025 | 4.58 | 4.85 | 4.58 | 4.59 | 4.59 | 0.88% | 72,787 |
| Sep 2, 2025 | 4.61 | 4.92 | 4.50 | 4.55 | 4.55 | -1.09% | 55,387 |
| Aug 29, 2025 | 4.75 | 4.83 | 4.54 | 4.60 | 4.60 | -3.36% | 59,392 |
| Aug 28, 2025 | 4.92 | 4.94 | 4.73 | 4.76 | 4.76 | -2.26% | 46,015 |
| Aug 27, 2025 | 4.75 | 5.01 | 4.72 | 4.87 | 4.87 | 2.31% | 102,259 |
| Aug 26, 2025 | 4.86 | 5.06 | 4.75 | 4.76 | 4.76 | -0.42% | 161,315 |
| Aug 25, 2025 | 4.79 | 4.89 | 4.77 | 4.78 | 4.78 | 0.21% | 65,827 |
| Aug 22, 2025 | 4.73 | 4.91 | 4.66 | 4.77 | 4.77 | 1.06% | 147,912 |
| Aug 21, 2025 | 4.70 | 4.81 | 4.49 | 4.72 | 4.72 | - | 59,090 |
| Aug 20, 2025 | 4.68 | 4.80 | 4.52 | 4.72 | 4.72 | 0.43% | 49,304 |
| Aug 19, 2025 | 4.74 | 4.74 | 4.45 | 4.70 | 4.70 | -1.26% | 58,667 |
| Aug 18, 2025 | 4.99 | 5.00 | 4.68 | 4.76 | 4.76 | -4.03% | 75,193 |
| Aug 15, 2025 | 5.07 | 5.25 | 4.90 | 4.96 | 4.96 | -1.20% | 108,954 |
| Aug 14, 2025 | 4.78 | 5.39 | 4.77 | 5.02 | 5.02 | 5.46% | 316,529 |
| Aug 13, 2025 | 4.68 | 4.82 | 4.61 | 4.76 | 4.76 | 2.15% | 80,659 |
| Aug 12, 2025 | 4.78 | 4.95 | 4.50 | 4.66 | 4.66 | -1.27% | 91,002 |
| Aug 11, 2025 | 4.55 | 4.77 | 4.41 | 4.72 | 4.72 | 5.36% | 98,875 |
| Aug 8, 2025 | 4.56 | 4.75 | 4.38 | 4.48 | 4.48 | -0.67% | 38,397 |
| Aug 7, 2025 | 4.29 | 4.52 | 4.29 | 4.51 | 4.51 | 6.62% | 78,925 |
| Aug 6, 2025 | 4.10 | 4.29 | 4.04 | 4.23 | 4.23 | 2.92% | 68,938 |
| Aug 5, 2025 | 4.17 | 4.29 | 4.02 | 4.11 | 4.11 | -1.91% | 76,262 |
| Aug 4, 2025 | 4.06 | 4.27 | 4.01 | 4.19 | 4.19 | 5.28% | 73,101 |
| Aug 1, 2025 | 4.02 | 4.18 | 3.93 | 3.98 | 3.98 | -3.40% | 95,903 |
| Jul 31, 2025 | 4.00 | 4.22 | 3.98 | 4.12 | 4.12 | 2.74% | 71,571 |
| Jul 30, 2025 | 4.15 | 4.27 | 3.98 | 4.01 | 4.01 | -3.61% | 76,486 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.15 | 4.16 | 4.16 | -4.81% | 104,532 |
| Jul 28, 2025 | 4.60 | 4.65 | 4.36 | 4.37 | 4.37 | -4.79% | 65,787 |
| Jul 25, 2025 | 4.69 | 4.99 | 4.52 | 4.59 | 4.59 | -0.86% | 64,992 |
| Jul 24, 2025 | 4.65 | 4.75 | 4.57 | 4.63 | 4.63 | 0.22% | 105,204 |
| Jul 23, 2025 | 4.71 | 4.99 | 4.58 | 4.62 | 4.62 | -1.70% | 131,586 |
| Jul 22, 2025 | 4.39 | 4.82 | 4.38 | 4.70 | 4.70 | 7.06% | 207,915 |
| Jul 21, 2025 | 4.61 | 4.73 | 4.36 | 4.39 | 4.39 | -4.98% | 105,566 |
| Jul 18, 2025 | 4.71 | 4.74 | 4.61 | 4.62 | 4.62 | -0.86% | 90,772 |
| Jul 17, 2025 | 4.34 | 4.67 | 4.34 | 4.66 | 4.66 | 6.15% | 127,453 |