AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
3.155
-0.035 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
3.140
-0.015 (-0.48%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | - | -1.25% | 132,600 |
| Apr 27, 2026 | 3.27 | 3.27 | 3.09 | 3.19 | 3.19 | 0.31% | 285,632 |
| Apr 24, 2026 | 3.17 | 3.22 | 3.03 | 3.18 | 3.18 | 0.32% | 183,526 |
| Apr 23, 2026 | 3.21 | 3.25 | 3.09 | 3.17 | 3.17 | -1.25% | 158,602 |
| Apr 22, 2026 | 3.24 | 3.37 | 3.19 | 3.21 | 3.21 | -1.83% | 179,715 |
| Apr 21, 2026 | 3.25 | 3.38 | 3.24 | 3.27 | 3.27 | 0.62% | 276,953 |
| Apr 20, 2026 | 3.33 | 3.34 | 3.16 | 3.25 | 3.25 | -1.52% | 313,479 |
| Apr 17, 2026 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 5.77% | 436,056 |
| Apr 16, 2026 | 2.99 | 3.17 | 2.95 | 3.12 | 3.12 | 4.35% | 265,312 |
| Apr 15, 2026 | 3.03 | 3.09 | 2.98 | 2.99 | 2.99 | -0.99% | 310,976 |
| Apr 14, 2026 | 3.00 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 263,254 |
| Apr 13, 2026 | 2.97 | 3.05 | 2.90 | 3.00 | 3.00 | 0.67% | 394,413 |
| Apr 10, 2026 | 3.03 | 3.04 | 2.88 | 2.98 | 2.98 | -1.00% | 326,696 |
| Apr 9, 2026 | 2.83 | 3.07 | 2.83 | 3.01 | 3.01 | 5.24% | 305,509 |
| 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% | 283,550 |
| Apr 6, 2026 | 2.74 | 3.04 | 2.70 | 2.83 | 2.83 | 5.60% | 427,170 |
| Apr 2, 2026 | 2.53 | 2.80 | 2.46 | 2.68 | 2.68 | 3.47% | 424,446 |
| Apr 1, 2026 | 2.50 | 2.65 | 2.50 | 2.59 | 2.59 | 3.19% | 381,732 |
| Mar 31, 2026 | 2.77 | 2.82 | 2.22 | 2.51 | 2.51 | -13.45% | 1,197,314 |
| Mar 30, 2026 | 2.99 | 3.00 | 2.86 | 2.90 | 2.90 | -1.36% | 548,527 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.88 | 2.94 | 2.94 | -4.23% | 464,250 |
| Mar 26, 2026 | 3.04 | 3.18 | 3.03 | 3.07 | 3.07 | -1.29% | 175,342 |
| Mar 25, 2026 | 3.14 | 3.20 | 3.03 | 3.11 | 3.11 | 0.97% | 177,388 |
| Mar 24, 2026 | 3.11 | 3.20 | 3.06 | 3.08 | 3.08 | -3.75% | 272,653 |
| Mar 23, 2026 | 3.14 | 3.25 | 3.06 | 3.20 | 3.20 | 4.23% | 414,665 |
| Mar 20, 2026 | 3.18 | 3.21 | 3.03 | 3.07 | 3.07 | -3.76% | 1,200,183 |
| Mar 19, 2026 | 3.20 | 3.24 | 3.15 | 3.19 | 3.19 | -1.85% | 314,318 |
| Mar 18, 2026 | 3.35 | 3.35 | 3.18 | 3.25 | 3.25 | -3.27% | 238,620 |
| Mar 17, 2026 | 3.33 | 3.40 | 3.30 | 3.36 | 3.36 | 1.51% | 197,624 |
| Mar 16, 2026 | 3.30 | 3.41 | 3.28 | 3.31 | 3.31 | 1.85% | 185,611 |
| Mar 13, 2026 | 3.41 | 3.51 | 3.19 | 3.25 | 3.25 | -4.41% | 383,606 |
| Mar 12, 2026 | 3.34 | 3.43 | 3.28 | 3.40 | 3.40 | - | 260,578 |
| Mar 11, 2026 | 3.43 | 3.46 | 3.32 | 3.40 | 3.40 | -1.73% | 373,587 |
| Mar 10, 2026 | 3.52 | 3.60 | 3.37 | 3.46 | 3.46 | -1.42% | 282,432 |
| 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 |