AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.560
-0.165 (-3.49%)
At close: Jun 26, 2026, 4:00 PM EDT
4.480
-0.080 (-1.75%)
After-hours: Jun 26, 2026, 7:55 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.60 | 4.64 | 4.39 | 4.56 | 4.56 | -3.49% | 1,822,087 |
| Jun 25, 2026 | 5.05 | 5.20 | 4.62 | 4.73 | 4.73 | -4.74% | 1,216,749 |
| Jun 24, 2026 | 5.03 | 5.27 | 4.71 | 4.96 | 4.96 | -1.39% | 1,779,321 |
| Jun 23, 2026 | 4.59 | 5.33 | 4.59 | 5.03 | 5.03 | 3.07% | 1,762,432 |
| Jun 22, 2026 | 4.99 | 5.17 | 4.72 | 4.88 | 4.88 | 0.62% | 1,785,801 |
| Jun 18, 2026 | 4.56 | 4.89 | 4.47 | 4.85 | 4.85 | 10.73% | 1,626,895 |
| Jun 17, 2026 | 4.24 | 4.70 | 4.21 | 4.38 | 4.38 | 4.04% | 1,324,681 |
| Jun 16, 2026 | 4.17 | 4.61 | 4.12 | 4.21 | 4.21 | 1.69% | 1,562,693 |
| Jun 15, 2026 | 4.26 | 4.50 | 4.12 | 4.14 | 4.14 | -1.19% | 1,267,881 |
| Jun 12, 2026 | 4.30 | 4.36 | 4.12 | 4.19 | 4.19 | -2.10% | 960,436 |
| Jun 11, 2026 | 4.20 | 4.41 | 4.07 | 4.28 | 4.28 | 3.76% | 1,190,708 |
| Jun 10, 2026 | 4.34 | 4.54 | 4.12 | 4.13 | 4.13 | -7.09% | 1,777,583 |
| Jun 9, 2026 | 4.61 | 4.77 | 4.05 | 4.44 | 4.44 | -4.31% | 2,784,442 |
| Jun 8, 2026 | 5.08 | 5.09 | 4.62 | 4.64 | 4.64 | -4.72% | 1,715,051 |
| Jun 5, 2026 | 5.65 | 5.75 | 4.60 | 4.87 | 4.87 | -15.89% | 3,777,786 |
| Jun 4, 2026 | 5.18 | 6.00 | 4.90 | 5.79 | 5.79 | 8.63% | 3,628,421 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.26 | 5.33 | 5.33 | -2.74% | 2,473,995 |
| Jun 2, 2026 | 5.55 | 5.72 | 5.25 | 5.48 | 5.48 | 5.38% | 3,456,127 |
| Jun 1, 2026 | 4.88 | 5.47 | 4.83 | 5.20 | 5.20 | 15.81% | 3,899,545 |
| May 29, 2026 | 4.32 | 4.54 | 4.06 | 4.49 | 4.49 | -6.26% | 1,958,767 |
| May 28, 2026 | 4.95 | 4.99 | 4.63 | 4.79 | 4.79 | -1.64% | 1,596,040 |
| May 27, 2026 | 4.26 | 4.89 | 4.15 | 4.87 | 4.87 | 14.86% | 3,019,270 |
| May 26, 2026 | 4.65 | 4.67 | 4.17 | 4.24 | 4.24 | -2.97% | 1,570,709 |
| May 22, 2026 | 4.21 | 4.72 | 4.19 | 4.37 | 4.37 | 10.91% | 2,543,397 |
| May 21, 2026 | 3.76 | 4.16 | 3.70 | 3.94 | 3.94 | 4.51% | 906,815 |
| May 20, 2026 | 3.64 | 3.80 | 3.46 | 3.77 | 3.77 | 6.50% | 499,457 |
| May 19, 2026 | 3.50 | 3.77 | 3.44 | 3.54 | 3.54 | 0.57% | 643,768 |
| May 18, 2026 | 3.73 | 3.73 | 3.38 | 3.52 | 3.52 | -5.63% | 827,320 |
| May 15, 2026 | 3.69 | 4.09 | 3.55 | 3.73 | 3.73 | -4.85% | 1,075,848 |
| May 14, 2026 | 3.82 | 4.03 | 3.66 | 3.92 | 3.92 | 2.35% | 1,090,199 |
| May 13, 2026 | 3.75 | 3.87 | 3.61 | 3.83 | 3.83 | 2.13% | 686,541 |
| May 12, 2026 | 3.80 | 3.81 | 3.52 | 3.75 | 3.75 | -1.83% | 766,299 |
| May 11, 2026 | 3.83 | 3.88 | 3.56 | 3.82 | 3.82 | 7.61% | 1,416,451 |
| May 8, 2026 | 3.57 | 3.83 | 3.49 | 3.55 | 3.55 | 2.01% | 720,224 |
| May 7, 2026 | 3.57 | 3.57 | 3.43 | 3.48 | 3.48 | -0.57% | 440,640 |
| May 6, 2026 | 3.15 | 3.56 | 3.05 | 3.50 | 3.50 | 13.64% | 773,683 |
| May 5, 2026 | 3.14 | 3.14 | 3.02 | 3.08 | 3.08 | -0.65% | 297,082 |
| May 4, 2026 | 3.14 | 3.26 | 3.09 | 3.10 | 3.10 | -1.27% | 283,116 |
| May 1, 2026 | 3.11 | 3.20 | 3.03 | 3.14 | 3.14 | 1.95% | 323,597 |
| Apr 30, 2026 | 3.05 | 3.15 | 2.98 | 3.08 | 3.08 | 2.33% | 330,617 |
| Apr 29, 2026 | 3.10 | 3.15 | 2.98 | 3.01 | 3.01 | -4.14% | 278,825 |
| Apr 28, 2026 | 3.17 | 3.17 | 3.05 | 3.14 | 3.14 | -1.57% | 152,730 |
| Apr 27, 2026 | 3.27 | 3.27 | 3.09 | 3.19 | 3.19 | 0.31% | 285,638 |
| Apr 24, 2026 | 3.17 | 3.22 | 3.03 | 3.18 | 3.18 | 0.32% | 183,742 |
| Apr 23, 2026 | 3.21 | 3.25 | 3.09 | 3.17 | 3.17 | -1.25% | 158,691 |
| Apr 22, 2026 | 3.24 | 3.37 | 3.19 | 3.21 | 3.21 | -1.83% | 181,042 |
| Apr 21, 2026 | 3.25 | 3.38 | 3.24 | 3.27 | 3.27 | 0.62% | 277,847 |
| Apr 20, 2026 | 3.33 | 3.34 | 3.16 | 3.25 | 3.25 | -1.52% | 313,883 |
| Apr 17, 2026 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 5.77% | 438,663 |
| Apr 16, 2026 | 2.99 | 3.17 | 2.95 | 3.12 | 3.12 | 4.35% | 266,117 |
| Apr 15, 2026 | 3.03 | 3.09 | 2.98 | 2.99 | 2.99 | -0.99% | 312,286 |
| Apr 14, 2026 | 3.00 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 263,314 |
| Apr 13, 2026 | 2.97 | 3.05 | 2.90 | 3.00 | 3.00 | 0.67% | 395,513 |
| Apr 10, 2026 | 3.03 | 3.04 | 2.88 | 2.98 | 2.98 | -1.00% | 326,811 |
| Apr 9, 2026 | 2.83 | 3.07 | 2.83 | 3.01 | 3.01 | 5.24% | 305,519 |
| Apr 8, 2026 | 2.84 | 2.90 | 2.81 | 2.86 | 2.86 | 4.76% | 275,468 |
| Apr 7, 2026 | 2.79 | 2.79 | 2.64 | 2.73 | 2.73 | -3.53% | 287,817 |
| Apr 6, 2026 | 2.74 | 3.04 | 2.70 | 2.83 | 2.83 | 5.60% | 427,532 |
| Apr 2, 2026 | 2.53 | 2.80 | 2.46 | 2.68 | 2.68 | 3.47% | 424,498 |
| Apr 1, 2026 | 2.50 | 2.65 | 2.50 | 2.59 | 2.59 | 3.19% | 382,394 |
| Mar 31, 2026 | 2.77 | 2.82 | 2.22 | 2.51 | 2.51 | -13.45% | 1,199,113 |
| Mar 30, 2026 | 2.99 | 3.00 | 2.86 | 2.90 | 2.90 | -1.36% | 549,791 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.88 | 2.94 | 2.94 | -4.23% | 466,545 |
| Mar 26, 2026 | 3.04 | 3.18 | 3.03 | 3.07 | 3.07 | -1.29% | 175,345 |
| Mar 25, 2026 | 3.14 | 3.20 | 3.03 | 3.11 | 3.11 | 0.97% | 177,635 |
| Mar 24, 2026 | 3.11 | 3.20 | 3.06 | 3.08 | 3.08 | -3.75% | 272,828 |
| Mar 23, 2026 | 3.14 | 3.25 | 3.06 | 3.20 | 3.20 | 4.23% | 415,460 |
| Mar 20, 2026 | 3.18 | 3.21 | 3.03 | 3.07 | 3.07 | -3.76% | 1,298,206 |
| Mar 19, 2026 | 3.20 | 3.24 | 3.15 | 3.19 | 3.19 | -1.85% | 323,342 |
| Mar 18, 2026 | 3.35 | 3.35 | 3.18 | 3.25 | 3.25 | -3.27% | 238,651 |
| Mar 17, 2026 | 3.33 | 3.40 | 3.30 | 3.36 | 3.36 | 1.51% | 198,258 |
| Mar 16, 2026 | 3.30 | 3.41 | 3.28 | 3.31 | 3.31 | 1.85% | 185,778 |
| Mar 13, 2026 | 3.41 | 3.51 | 3.19 | 3.25 | 3.25 | -4.41% | 385,131 |
| Mar 12, 2026 | 3.34 | 3.43 | 3.28 | 3.40 | 3.40 | - | 261,861 |
| Mar 11, 2026 | 3.43 | 3.46 | 3.32 | 3.40 | 3.40 | -1.73% | 373,597 |
| Mar 10, 2026 | 3.52 | 3.60 | 3.37 | 3.46 | 3.46 | -1.42% | 282,729 |
| Mar 9, 2026 | 3.43 | 3.54 | 3.34 | 3.51 | 3.51 | - | 224,661 |
| Mar 6, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | 0.29% | 386,464 |
| Mar 5, 2026 | 3.26 | 3.53 | 3.23 | 3.50 | 3.50 | 6.38% | 559,300 |
| Mar 4, 2026 | 3.31 | 3.36 | 3.18 | 3.29 | 3.29 | 0.92% | 200,667 |
| Mar 3, 2026 | 3.28 | 3.35 | 3.08 | 3.26 | 3.26 | -4.12% | 478,098 |
| Mar 2, 2026 | 3.24 | 3.45 | 3.20 | 3.40 | 3.40 | 5.26% | 365,153 |
| Feb 27, 2026 | 3.13 | 3.32 | 3.08 | 3.23 | 3.23 | 1.57% | 413,328 |
| Feb 26, 2026 | 3.08 | 3.18 | 2.99 | 3.18 | 3.18 | 2.91% | 394,028 |
| Feb 25, 2026 | 3.24 | 3.24 | 3.05 | 3.09 | 3.09 | -3.44% | 454,888 |
| Feb 24, 2026 | 3.09 | 3.27 | 3.05 | 3.20 | 3.20 | 3.23% | 367,211 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.07 | 3.10 | 3.10 | -4.32% | 358,815 |
| Feb 20, 2026 | 3.24 | 3.30 | 3.17 | 3.24 | 3.24 | -1.82% | 290,292 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.14 | 3.30 | 3.30 | 1.54% | 268,214 |
| Feb 18, 2026 | 3.26 | 3.35 | 3.18 | 3.25 | 3.25 | -0.61% | 300,129 |
| Feb 17, 2026 | 3.20 | 3.29 | 3.12 | 3.27 | 3.27 | 1.55% | 202,808 |
| Feb 13, 2026 | 3.04 | 3.26 | 3.00 | 3.22 | 3.22 | 5.92% | 420,239 |
| Feb 12, 2026 | 3.10 | 3.14 | 2.94 | 3.04 | 3.04 | -1.62% | 369,707 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.07 | 3.09 | 3.09 | -6.93% | 442,756 |
| Feb 10, 2026 | 3.19 | 3.33 | 3.14 | 3.32 | 3.32 | 4.40% | 567,265 |
| Feb 9, 2026 | 3.19 | 3.24 | 3.06 | 3.18 | 3.18 | -1.55% | 239,189 |
| Feb 6, 2026 | 2.94 | 3.24 | 2.90 | 3.23 | 3.23 | 11.96% | 587,913 |
| Feb 5, 2026 | 3.16 | 3.18 | 2.87 | 2.89 | 2.89 | -10.12% | 751,691 |
| Feb 4, 2026 | 3.21 | 3.22 | 3.06 | 3.21 | 3.21 | 0.63% | 424,751 |
| Feb 3, 2026 | 3.27 | 3.34 | 3.04 | 3.19 | 3.19 | -1.85% | 336,552 |