AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
3.510
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
3.510
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:01 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.43 | 3.54 | 3.34 | 3.51 | 3.51 | - | 224,478 |
| Mar 6, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | 0.29% | 385,481 |
| Mar 5, 2026 | 3.26 | 3.53 | 3.23 | 3.50 | 3.50 | 6.38% | 550,523 |
| Mar 4, 2026 | 3.31 | 3.36 | 3.18 | 3.29 | 3.29 | 0.92% | 200,537 |
| Mar 3, 2026 | 3.28 | 3.35 | 3.08 | 3.26 | 3.26 | -4.12% | 474,917 |
| Mar 2, 2026 | 3.24 | 3.45 | 3.20 | 3.40 | 3.40 | 5.26% | 364,771 |
| Feb 27, 2026 | 3.13 | 3.32 | 3.08 | 3.23 | 3.23 | 1.57% | 412,598 |
| Feb 26, 2026 | 3.08 | 3.18 | 2.99 | 3.18 | 3.18 | 2.91% | 385,554 |
| Feb 25, 2026 | 3.24 | 3.24 | 3.05 | 3.09 | 3.09 | -3.44% | 453,954 |
| Feb 24, 2026 | 3.09 | 3.27 | 3.05 | 3.20 | 3.20 | 3.23% | 367,089 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.07 | 3.10 | 3.10 | -4.32% | 352,806 |
| Feb 20, 2026 | 3.24 | 3.30 | 3.17 | 3.24 | 3.24 | -1.82% | 290,267 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.14 | 3.30 | 3.30 | 1.54% | 262,762 |
| Feb 18, 2026 | 3.26 | 3.35 | 3.18 | 3.25 | 3.25 | -0.61% | 300,109 |
| Feb 17, 2026 | 3.20 | 3.29 | 3.12 | 3.27 | 3.27 | 1.55% | 202,388 |
| Feb 13, 2026 | 3.04 | 3.26 | 3.00 | 3.22 | 3.22 | 5.92% | 419,699 |
| Feb 12, 2026 | 3.10 | 3.14 | 2.94 | 3.04 | 3.04 | -1.62% | 369,706 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.07 | 3.09 | 3.09 | -6.93% | 441,767 |
| Feb 10, 2026 | 3.19 | 3.33 | 3.14 | 3.32 | 3.32 | 4.40% | 567,100 |
| Feb 9, 2026 | 3.19 | 3.24 | 3.06 | 3.18 | 3.18 | -1.55% | 239,016 |
| Feb 6, 2026 | 2.94 | 3.24 | 2.90 | 3.23 | 3.23 | 11.96% | 587,198 |
| Feb 5, 2026 | 3.16 | 3.18 | 2.87 | 2.89 | 2.89 | -10.12% | 749,974 |
| Feb 4, 2026 | 3.21 | 3.22 | 3.06 | 3.21 | 3.21 | 0.63% | 424,150 |
| Feb 3, 2026 | 3.27 | 3.34 | 3.04 | 3.19 | 3.19 | -1.85% | 336,216 |
| Feb 2, 2026 | 3.20 | 3.34 | 3.15 | 3.25 | 3.25 | 0.93% | 483,707 |
| Jan 30, 2026 | 3.25 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 594,270 |
| Jan 29, 2026 | 3.40 | 3.41 | 3.16 | 3.25 | 3.25 | -1.52% | 434,226 |
| Jan 28, 2026 | 3.42 | 3.49 | 3.23 | 3.30 | 3.30 | -2.94% | 593,093 |
| Jan 27, 2026 | 3.45 | 3.45 | 3.23 | 3.40 | 3.40 | -1.45% | 1,240,952 |
| Jan 26, 2026 | 3.80 | 3.84 | 3.41 | 3.45 | 3.45 | -7.01% | 562,056 |
| Jan 23, 2026 | 3.71 | 3.79 | 3.60 | 3.71 | 3.71 | 1.09% | 800,152 |
| Jan 22, 2026 | 3.65 | 3.88 | 3.65 | 3.67 | 3.67 | 1.94% | 673,828 |
| Jan 21, 2026 | 3.40 | 3.64 | 3.33 | 3.60 | 3.60 | 8.76% | 988,146 |
| Jan 20, 2026 | 3.51 | 3.67 | 3.31 | 3.31 | 3.31 | -1.78% | 1,048,725 |
| Jan 16, 2026 | 3.50 | 3.58 | 3.33 | 3.37 | 3.37 | -3.99% | 709,702 |
| Jan 15, 2026 | 3.43 | 3.55 | 3.28 | 3.51 | 3.51 | 2.33% | 1,251,200 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.31 | 3.43 | 3.43 | -13.60% | 2,029,151 |
| Jan 13, 2026 | 4.20 | 4.29 | 3.92 | 3.97 | 3.97 | -4.80% | 275,429 |
| Jan 12, 2026 | 4.21 | 4.28 | 3.95 | 4.17 | 4.17 | -0.71% | 350,949 |
| Jan 9, 2026 | 4.13 | 4.39 | 4.08 | 4.20 | 4.20 | 1.94% | 306,585 |
| Jan 8, 2026 | 4.02 | 4.28 | 4.02 | 4.12 | 4.12 | 2.74% | 267,191 |
| Jan 7, 2026 | 4.24 | 4.27 | 4.00 | 4.01 | 4.01 | -5.87% | 316,226 |
| Jan 6, 2026 | 4.20 | 4.33 | 4.04 | 4.26 | 4.26 | 3.15% | 518,253 |
| Jan 5, 2026 | 4.19 | 4.42 | 4.10 | 4.13 | 4.13 | -1.43% | 500,326 |
| Jan 2, 2026 | 3.96 | 4.23 | 3.95 | 4.19 | 4.19 | 6.35% | 461,782 |
| Dec 31, 2025 | 4.45 | 4.52 | 3.93 | 3.94 | 3.94 | -5.74% | 942,508 |
| Dec 30, 2025 | 4.38 | 4.84 | 4.13 | 4.18 | 4.18 | -3.91% | 1,900,038 |
| Dec 29, 2025 | 3.81 | 4.51 | 3.75 | 4.35 | 4.35 | 13.28% | 980,106 |
| Dec 26, 2025 | 3.87 | 3.97 | 3.75 | 3.84 | 3.84 | -0.52% | 405,472 |
| Dec 24, 2025 | 3.80 | 4.19 | 3.80 | 3.86 | 3.86 | 0.52% | 393,622 |
| Dec 23, 2025 | 3.94 | 4.10 | 3.64 | 3.84 | 3.84 | -3.03% | 881,657 |
| Dec 22, 2025 | 3.40 | 4.10 | 3.38 | 3.96 | 3.96 | 18.21% | 441,154 |
| Dec 19, 2025 | 3.40 | 3.43 | 3.27 | 3.35 | 3.35 | -1.18% | 319,652 |
| Dec 18, 2025 | 3.42 | 3.55 | 3.30 | 3.39 | 3.39 | -1.74% | 177,221 |
| Dec 17, 2025 | 3.58 | 3.64 | 3.40 | 3.45 | 3.45 | -2.82% | 136,687 |
| Dec 16, 2025 | 3.46 | 3.57 | 3.40 | 3.55 | 3.55 | 2.31% | 230,489 |
| Dec 15, 2025 | 3.58 | 3.69 | 3.28 | 3.47 | 3.47 | 2.97% | 387,190 |
| Dec 12, 2025 | 3.46 | 3.62 | 3.33 | 3.37 | 3.37 | -0.88% | 568,361 |
| Dec 11, 2025 | 3.29 | 3.56 | 3.29 | 3.40 | 3.40 | 15.65% | 1,137,909 |
| Dec 10, 2025 | 2.84 | 3.11 | 2.81 | 2.94 | 2.94 | 3.89% | 575,745 |
| Dec 9, 2025 | 2.76 | 2.98 | 2.74 | 2.83 | 2.83 | 1.80% | 332,464 |
| Dec 8, 2025 | 2.81 | 2.87 | 2.72 | 2.78 | 2.78 | -0.71% | 227,394 |
| 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% | 322,292 |
| 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% | 643,837 |
| 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% | 673,750 |
| Nov 25, 2025 | 3.31 | 3.32 | 2.96 | 3.12 | 3.12 | -5.74% | 751,295 |
| Nov 24, 2025 | 3.71 | 3.71 | 3.26 | 3.31 | 3.31 | -6.76% | 941,142 |
| Nov 21, 2025 | 3.68 | 3.75 | 3.50 | 3.55 | 3.55 | -3.79% | 359,613 |
| 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 |