AirJoule Technologies Corporation (AIRJ)
NASDAQ: AIRJ · Real-Time Price · USD
4.960
-0.060 (-1.20%)
At close: Aug 15, 2025, 4:00 PM
4.960
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
AirJoule Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.38 | 4.50 | 4.30 | 4.39 | 4.39 | -0.23% | 108,726 |
| Jul 15, 2025 | 4.81 | 4.86 | 4.39 | 4.40 | 4.40 | -8.52% | 85,656 |
| Jul 14, 2025 | 4.57 | 4.91 | 4.57 | 4.81 | 4.81 | 2.78% | 115,771 |
| Jul 11, 2025 | 4.61 | 4.78 | 4.56 | 4.68 | 4.68 | 0.65% | 111,833 |
| Jul 10, 2025 | 4.80 | 5.22 | 4.62 | 4.65 | 4.65 | -2.92% | 128,608 |
| Jul 9, 2025 | 4.86 | 4.88 | 4.60 | 4.79 | 4.79 | -0.21% | 81,855 |
| Jul 8, 2025 | 5.11 | 5.24 | 4.80 | 4.80 | 4.80 | -6.25% | 183,960 |
| Jul 7, 2025 | 5.48 | 5.49 | 5.06 | 5.12 | 5.12 | -6.57% | 147,201 |
| Jul 3, 2025 | 5.22 | 5.63 | 5.10 | 5.48 | 5.48 | 5.79% | 265,247 |
| Jul 2, 2025 | 4.83 | 5.30 | 4.73 | 5.18 | 5.18 | 8.37% | 323,436 |
| Jul 1, 2025 | 4.66 | 4.89 | 4.50 | 4.78 | 4.78 | 3.24% | 200,514 |
| Jun 30, 2025 | 4.61 | 4.78 | 4.44 | 4.63 | 4.63 | 1.54% | 291,977 |
| Jun 27, 2025 | 4.70 | 4.85 | 4.43 | 4.56 | 4.56 | -4.00% | 2,719,211 |
| Jun 26, 2025 | 4.81 | 5.00 | 4.61 | 4.75 | 4.75 | 2.15% | 223,804 |
| Jun 25, 2025 | 4.60 | 4.73 | 4.39 | 4.65 | 4.65 | 1.97% | 92,149 |
| Jun 24, 2025 | 4.45 | 4.94 | 4.45 | 4.56 | 4.56 | 5.31% | 247,800 |
| Jun 23, 2025 | 4.26 | 4.55 | 4.17 | 4.33 | 4.33 | 1.88% | 191,409 |
| Jun 20, 2025 | 4.35 | 4.44 | 4.19 | 4.25 | 4.25 | -2.30% | 194,954 |
| Jun 18, 2025 | 4.42 | 4.51 | 4.20 | 4.35 | 4.35 | -0.46% | 83,189 |
| Jun 17, 2025 | 4.35 | 4.52 | 4.30 | 4.37 | 4.37 | 1.39% | 214,284 |
| Jun 16, 2025 | 4.28 | 4.51 | 4.21 | 4.31 | 4.31 | 2.62% | 63,605 |
| Jun 13, 2025 | 4.44 | 4.44 | 4.11 | 4.20 | 4.20 | -6.25% | 97,023 |
| Jun 12, 2025 | 4.41 | 4.55 | 4.35 | 4.48 | 4.48 | 0.90% | 126,587 |
| Jun 11, 2025 | 4.26 | 4.54 | 4.26 | 4.44 | 4.44 | 4.23% | 121,904 |
| Jun 10, 2025 | 4.36 | 4.54 | 4.25 | 4.26 | 4.26 | -3.84% | 140,272 |
| Jun 9, 2025 | 4.25 | 4.52 | 4.03 | 4.43 | 4.43 | 4.48% | 229,142 |
| Jun 6, 2025 | 4.06 | 4.26 | 4.04 | 4.24 | 4.24 | 4.69% | 62,367 |
| Jun 5, 2025 | 4.08 | 4.16 | 3.90 | 4.05 | 4.05 | - | 55,898 |
| Jun 4, 2025 | 4.09 | 4.22 | 4.00 | 4.05 | 4.05 | -0.98% | 61,366 |