NASDAQ : AIRJ
AirJoule Technologies Corporation — Price history
Industrials · Building Products & Equipment · United States
Last price 2.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 186.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AirJoule Technologies Corporation (AIRJ) closed at 2.475 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.585 | 2.675 | 2.435 | 2.475 | 733,902 | -2.56% |
| 2026-10-30 | 2.67 | 2.7 | 2.41 | 2.54 | 1,418,774 | -7.30% |
| 2026-10-29 | 2.94 | 2.95 | 2.725 | 2.74 | 1,017,497 | -7.43% |
| 2026-10-28 | 2.95 | 2.99 | 2.85 | 2.96 | 877,883 | +1.37% |
| 2026-10-27 | 2.85 | 2.935 | 2.8 | 2.92 | 1,415,260 | +3.55% |
| 2026-10-26 | 2.95 | 2.989 | 2.81 | 2.82 | 615,956 | -4.08% |
| 2026-10-23 | 2.9 | 2.97 | 2.83 | 2.94 | 829,500 | +0.00% |
| 2026-10-22 | 2.99 | 3.05 | 2.905 | 2.94 | 794,478 | -3.92% |
| 2026-10-21 | 3.11 | 3.11 | 3.03 | 3.06 | 565,011 | +0.33% |
| 2026-10-20 | 3.02 | 3.14 | 2.95 | 3.05 | 689,412 | +0.00% |
| 2026-10-19 | 3.12 | 3.125 | 2.955 | 3.05 | 961,326 | -0.97% |
| 2026-10-16 | 3.21 | 3.226 | 3.06 | 3.08 | 649,929 | -3.75% |
| 2026-10-15 | 3.06 | 3.277 | 2.98 | 3.2 | 1,286,210 | -0.62% |
| 2026-10-14 | 3.45 | 3.46 | 3.2 | 3.22 | 1,176,462 | -9.55% |
| 2026-10-13 | 3.51 | 3.59 | 3.44 | 3.56 | 639,111 | +1.42% |
| 2026-10-12 | 3.6 | 3.62 | 3.49 | 3.51 | 949,246 | -2.77% |
| 2026-10-09 | 3.72 | 3.72 | 3.52 | 3.61 | 1,141,033 | -2.17% |
| 2026-10-08 | 3.65 | 3.71 | 3.56 | 3.69 | 1,074,417 | +0.27% |
| 2026-10-07 | 3.75 | 3.79 | 3.65 | 3.68 | 765,380 | -3.66% |
| 2026-10-06 | 3.82 | 3.87 | 3.78 | 3.82 | 658,730 | +1.06% |
| 2026-10-05 | 3.92 | 3.92 | 3.775 | 3.78 | 836,700 | -3.57% |
| 2026-10-02 | 4.1 | 4.1 | 3.91 | 3.92 | 701,836 | -1.01% |
| 2026-10-01 | 3.94 | 4.005 | 3.75 | 3.96 | 1,020,269 | +1.54% |
| 2026-09-30 | 3.99 | 4.04 | 3.895 | 3.9 | 564,799 | -1.27% |
| 2026-09-29 | 4.06 | 4.11 | 3.94 | 3.95 | 885,343 | -2.23% |
| 2026-09-28 | 4.02 | 4.06 | 3.92 | 4.04 | 782,353 | -1.22% |
| 2026-09-25 | 4.1 | 4.205 | 4.05 | 4.09 | 787,099 | +0.99% |
| 2026-09-24 | 4.1 | 4.15 | 4.03 | 4.05 | 750,497 | -2.17% |
| 2026-09-23 | 4.36 | 4.36 | 4.14 | 4.14 | 619,142 | -5.05% |
| 2026-09-22 | 4.45 | 4.45 | 4.23 | 4.36 | 835,626 | -0.68% |
| 2026-09-21 | 4.42 | 4.48 | 4.28 | 4.39 | 793,005 | +1.39% |
| 2026-09-18 | 4.23 | 4.415 | 4.19 | 4.33 | 1,318,412 | +2.36% |
| 2026-09-17 | 4.24 | 4.34 | 4.16 | 4.23 | 773,124 | +3.68% |
| 2026-09-16 | 4.1 | 4.14 | 4 | 4.08 | 620,417 | +0.49% |
| 2026-09-15 | 4.18 | 4.29 | 3.96 | 4.06 | 1,251,563 | -2.17% |
| 2026-09-14 | 4.16 | 4.238 | 4.065 | 4.15 | 855,832 | -3.04% |
| 2026-09-11 | 4.35 | 4.35 | 4.24 | 4.28 | 741,700 | +0.47% |
| 2026-09-10 | 4.31 | 4.41 | 4.215 | 4.26 | 846,298 | -3.62% |
| 2026-09-09 | 4.51 | 4.567 | 4.41 | 4.42 | 681,732 | -3.07% |
| 2026-09-08 | 4.59 | 4.67 | 4.52 | 4.56 | 923,166 | -0.22% |
| 2026-09-04 | 4.48 | 4.68 | 4.48 | 4.57 | 760,571 | +2.70% |
| 2026-09-03 | 4.51 | 4.51 | 4.35 | 4.45 | 725,642 | +0.45% |
| 2026-09-02 | 4.36 | 4.52 | 4.33 | 4.43 | 823,834 | +1.61% |
| 2026-09-01 | 4.46 | 4.5 | 4.36 | 4.36 | 1,240,244 | -3.75% |
| 2026-08-31 | 4.49 | 4.65 | 4.36 | 4.53 | 1,024,562 | -0.66% |
| 2026-08-28 | 4.78 | 4.805 | 4.53 | 4.56 | 990,970 | -4.80% |
| 2026-08-27 | 4.91 | 4.99 | 4.78 | 4.79 | 819,958 | -0.83% |
| 2026-08-26 | 4.83 | 5 | 4.804 | 4.83 | 747,359 | -0.21% |
| 2026-08-25 | 5.09 | 5.126 | 4.721 | 4.84 | 1,702,775 | -3.39% |
| 2026-08-24 | 4.95 | 5.09 | 4.81 | 5.01 | 996,023 | -0.20% |
| 2026-08-21 | 5.1 | 5.15 | 4.94 | 5.02 | 1,383,050 | -0.40% |
| 2026-08-20 | 5.2 | 5.24 | 4.98 | 5.04 | 1,626,382 | -4.18% |
| 2026-08-19 | 5.33 | 5.38 | 4.98 | 5.26 | 1,678,412 | -1.13% |
| 2026-08-18 | 5.63 | 5.77 | 5.262 | 5.32 | 1,660,337 | -8.43% |
| 2026-08-17 | 6.22 | 6.45 | 5.77 | 5.81 | 1,756,376 | -3.81% |
| 2026-08-14 | 5.51 | 6.24 | 5.49 | 6.04 | 2,790,251 | -4.43% |
| 2026-08-13 | 6.31 | 6.5 | 6.22 | 6.32 | 1,603,558 | +0.00% |
| 2026-08-12 | 6.48 | 6.65 | 6.22 | 6.32 | 1,370,099 | -1.25% |
| 2026-08-11 | 5.95 | 6.415 | 5.928 | 6.4 | 1,745,315 | +7.93% |
| 2026-08-10 | 6.252 | 6.453 | 5.75 | 5.93 | 2,165,948 | +0.17% |
| 2026-08-07 | 5.79 | 6.3 | 5.68 | 5.92 | 2,537,874 | +5.90% |
| 2026-08-06 | 5.725 | 6.18 | 5.51 | 5.59 | 2,129,824 | -6.05% |
| 2026-08-05 | 5.96 | 6.25 | 5.725 | 5.95 | 2,822,989 | +1.88% |
| 2026-08-04 | 5.17 | 5.94 | 5.02 | 5.84 | 3,873,860 | +14.96% |
| 2026-08-03 | 4.29 | 5.16 | 4.26 | 5.08 | 2,337,652 | +20.09% |
| 2026-07-31 | 4.47 | 4.49 | 4.11 | 4.23 | 784,350 | -3.64% |
| 2026-07-30 | 4.11 | 4.42 | 4.1 | 4.39 | 1,026,153 | +9.20% |
| 2026-07-29 | 4.3 | 4.32 | 3.89 | 4.02 | 1,487,094 | -7.16% |
| 2026-07-28 | 4.22 | 4.44 | 4.07 | 4.33 | 1,687,983 | +0.00% |
| 2026-07-27 | 4.3 | 4.48 | 4.15 | 4.33 | 1,205,620 | +3.84% |
| 2026-07-24 | 4.49 | 4.641 | 4.15 | 4.17 | 1,832,399 | -6.92% |
| 2026-07-23 | 4.64 | 4.72 | 4.21 | 4.48 | 2,474,581 | -2.61% |
| 2026-07-22 | 4.398 | 4.77 | 4.31 | 4.6 | 6,110,855 | +22.02% |
| 2026-07-21 | 3.61 | 3.84 | 3.591 | 3.77 | 531,493 | +5.90% |
| 2026-07-20 | 3.81 | 3.83 | 3.51 | 3.56 | 968,814 | -4.81% |
| 2026-07-17 | 3.73 | 3.905 | 3.62 | 3.74 | 951,415 | -2.86% |
| 2026-07-16 | 3.93 | 3.95 | 3.67 | 3.85 | 1,055,952 | -3.51% |
| 2026-07-15 | 4.01 | 4.19 | 3.82 | 3.99 | 850,821 | -0.50% |
| 2026-07-14 | 4.04 | 4.188 | 3.95 | 4.01 | 846,756 | +1.26% |
| 2026-07-13 | 4.24 | 4.3 | 3.925 | 3.96 | 1,232,858 | -7.91% |
| 2026-07-10 | 4.54 | 4.56 | 4.25 | 4.3 | 535,486 | -5.49% |
| 2026-07-09 | 4.6 | 4.61 | 4.45 | 4.55 | 625,156 | +0.89% |
| 2026-07-08 | 4.4 | 4.525 | 4.24 | 4.51 | 1,024,793 | -0.33% |
| 2026-07-07 | 4.86 | 4.95 | 4.45 | 4.525 | 1,037,310 | -8.59% |
| 2026-07-06 | 4.93 | 5.25 | 4.91 | 4.95 | 802,974 | +2.38% |
| 2026-07-02 | 5.31 | 5.45 | 4.661 | 4.835 | 1,507,125 | -6.66% |
| 2026-07-01 | 5.46 | 5.52 | 5.12 | 5.18 | 1,816,837 | -6.50% |
| 2026-06-30 | 4.7 | 5.63 | 4.68 | 5.54 | 2,963,153 | +20.43% |
| 2026-06-29 | 4.61 | 4.78 | 4.505 | 4.6 | 710,645 | +0.88% |
| 2026-06-26 | 4.6 | 4.64 | 4.39 | 4.56 | 1,863,762 | -3.49% |
| 2026-06-25 | 5.05 | 5.2 | 4.62 | 4.725 | 1,225,442 | -4.74% |
| 2026-06-24 | 5.03 | 5.27 | 4.71 | 4.96 | 1,787,485 | -1.39% |
| 2026-06-23 | 4.585 | 5.33 | 4.585 | 5.03 | 1,766,470 | +3.07% |
| 2026-06-22 | 4.985 | 5.17 | 4.721 | 4.88 | 1,793,468 | +0.62% |
| 2026-06-18 | 4.56 | 4.885 | 4.47 | 4.85 | 1,662,644 | +10.73% |
| 2026-06-17 | 4.24 | 4.7 | 4.21 | 4.38 | 1,333,263 | +4.04% |
| 2026-06-16 | 4.17 | 4.61 | 4.12 | 4.21 | 1,568,089 | +1.69% |
| 2026-06-15 | 4.26 | 4.5 | 4.12 | 4.14 | 1,293,673 | -1.19% |
| 2026-06-12 | 4.3 | 4.36 | 4.115 | 4.19 | 970,536 | -2.10% |
| 2026-06-11 | 4.2 | 4.405 | 4.07 | 4.28 | 1,198,787 | +3.76% |
| 2026-06-10 | 4.34 | 4.54 | 4.12 | 4.125 | 1,795,388 | -7.09% |
| 2026-06-09 | 4.61 | 4.77 | 4.05 | 4.44 | 2,802,023 | -4.31% |
| 2026-06-08 | 5.08 | 5.09 | 4.62 | 4.64 | 1,742,166 | -4.72% |
| 2026-06-05 | 5.65 | 5.75 | 4.6 | 4.87 | 3,811,294 | -15.89% |
| 2026-06-04 | 5.18 | 6 | 4.9 | 5.79 | 3,649,806 | +8.63% |
| 2026-06-03 | 5.7 | 5.7 | 5.26 | 5.33 | 2,522,819 | -2.74% |
| 2026-06-02 | 5.545 | 5.72 | 5.25 | 5.48 | 3,486,661 | +5.38% |
| 2026-06-01 | 4.875 | 5.47 | 4.83 | 5.2 | 3,955,663 | +15.81% |
| 2026-05-29 | 4.32 | 4.538 | 4.06 | 4.49 | 1,970,901 | -6.26% |
| 2026-05-28 | 4.945 | 4.99 | 4.625 | 4.79 | 1,596,663 | -1.64% |
| 2026-05-27 | 4.26 | 4.89 | 4.15 | 4.87 | 3,067,161 | +14.86% |
| 2026-05-26 | 4.65 | 4.67 | 4.17 | 4.24 | 1,588,220 | -2.97% |
| 2026-05-22 | 4.205 | 4.715 | 4.19 | 4.37 | 2,558,718 | +10.91% |
| 2026-05-21 | 3.76 | 4.155 | 3.704 | 3.94 | 909,687 | +4.51% |
| 2026-05-20 | 3.64 | 3.8 | 3.46 | 3.77 | 506,236 | +6.50% |
| 2026-05-19 | 3.5 | 3.77 | 3.44 | 3.54 | 648,133 | +0.57% |
| 2026-05-18 | 3.73 | 3.73 | 3.38 | 3.52 | 828,745 | -5.63% |
| 2026-05-15 | 3.69 | 4.09 | 3.55 | 3.73 | 1,075,848 | -4.85% |
| 2026-05-14 | 3.82 | 4.032 | 3.661 | 3.92 | 1,090,199 | +2.35% |
| 2026-05-13 | 3.75 | 3.87 | 3.61 | 3.83 | 686,541 | +2.13% |