AirJoule Technologies Corporation (AIRJ) NASDAQ
3.01
-0.13(-4.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
AIRJ Historical Return
If you invested $1000 in AirJoule Technologies Corporation (AIRJ) since IPO date, it would be worth $304.35 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 2 years ago would be worth $291.95, while $1000 invested 1 year ago would be worth $602. This corresponds to total returns of -69.57%, -70.81%, -39.8%, respectively, with annualized returns of -24.44%, -33.66%, -39.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AIRJ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2026 | 3.1 | 3.01 | 3.01 | 3.15 | 2.98 | 277,942 |
| April 28, 2026 | 3.17 | 3.14 | 3.14 | 3.17 | 3.05 | 152,720 |
| April 27, 2026 | 3.27 | 3.19 | 3.19 | 3.27 | 3.09 | 285,632 |
| April 24, 2026 | 3.17 | 3.18 | 3.18 | 3.22 | 3.03 | 183,596 |
| April 23, 2026 | 3.21 | 3.17 | 3.17 | 3.25 | 3.09 | 158,602 |
| April 22, 2026 | 3.24 | 3.21 | 3.21 | 3.37 | 3.19 | 179,715 |
| April 21, 2026 | 3.25 | 3.27 | 3.27 | 3.38 | 3.24 | 276,953 |
| April 20, 2026 | 3.33 | 3.25 | 3.25 | 3.34 | 3.16 | 313,479 |
| April 17, 2026 | 3.15 | 3.3 | 3.3 | 3.32 | 3.11 | 436,056 |
| April 16, 2026 | 2.99 | 3.12 | 3.12 | 3.17 | 2.95 | 264,528 |
| April 15, 2026 | 3.03 | 2.99 | 2.99 | 3.09 | 2.98 | 311,076 |
| April 14, 2026 | 3 | 3.02 | 3.02 | 3.08 | 2.98 | 263,184 |
| April 13, 2026 | 2.97 | 3 | 3 | 3.05 | 2.9 | 394,513 |
| April 10, 2026 | 3.03 | 2.98 | 2.98 | 3.04 | 2.88 | 326,696 |
| April 09, 2026 | 2.83 | 3.01 | 3.01 | 3.07 | 2.83 | 305,511 |
| April 08, 2026 | 2.84 | 2.86 | 2.86 | 2.9 | 2.81 | 275,397 |
| April 07, 2026 | 2.79 | 2.73 | 2.73 | 2.79 | 2.64 | 287,817 |
| April 06, 2026 | 2.74 | 2.83 | 2.83 | 3.04 | 2.7 | 427,170 |
| April 02, 2026 | 2.53 | 2.68 | 2.68 | 2.8 | 2.46 | 424,446 |
| April 01, 2026 | 2.5 | 2.59 | 2.59 | 2.65 | 2.5 | 381,733 |
| March 31, 2026 | 2.77 | 2.51 | 2.51 | 2.82 | 2.22 | 1.2M |
| March 30, 2026 | 2.99 | 2.9 | 2.9 | 3 | 2.86 | 548,527 |
| March 27, 2026 | 3.05 | 2.94 | 2.94 | 3.07 | 2.88 | 463,419 |
| March 26, 2026 | 3.04 | 3.07 | 3.07 | 3.18 | 3.03 | 175,342 |
| March 25, 2026 | 3.14 | 3.11 | 3.11 | 3.2 | 3.03 | 177,388 |
| March 24, 2026 | 3.11 | 3.08 | 3.08 | 3.2 | 3.06 | 272,653 |
| March 23, 2026 | 3.14 | 3.2 | 3.2 | 3.25 | 3.06 | 414,666 |
| March 20, 2026 | 3.18 | 3.07 | 3.07 | 3.21 | 3.03 | 1.2M |
| March 19, 2026 | 3.2 | 3.19 | 3.19 | 3.24 | 3.15 | 314,318 |
| March 18, 2026 | 3.35 | 3.25 | 3.25 | 3.35 | 3.18 | 228,288 |
| March 17, 2026 | 3.33 | 3.36 | 3.36 | 3.4 | 3.3 | 191,764 |
| March 16, 2026 | 3.3 | 3.31 | 3.31 | 3.41 | 3.28 | 185,611 |
| March 13, 2026 | 3.41 | 3.25 | 3.25 | 3.51 | 3.19 | 383,606 |
| March 12, 2026 | 3.34 | 3.4 | 3.4 | 3.42 | 3.28 | 259,334 |
| March 11, 2026 | 3.43 | 3.4 | 3.4 | 3.46 | 3.32 | 373,587 |
| March 10, 2026 | 3.52 | 3.46 | 3.46 | 3.6 | 3.37 | 280,619 |
| March 09, 2026 | 3.43 | 3.51 | 3.51 | 3.54 | 3.34 | 224,478 |
| March 06, 2026 | 3.41 | 3.51 | 3.51 | 3.65 | 3.41 | 386,464 |
| March 05, 2026 | 3.26 | 3.5 | 3.5 | 3.53 | 3.23 | 559,300 |
| March 04, 2026 | 3.31 | 3.29 | 3.29 | 3.36 | 3.18 | 200,637 |
| March 03, 2026 | 3.27 | 3.26 | 3.26 | 3.31 | 3.07 | 472,602 |
| March 02, 2026 | 3.24 | 3.4 | 3.4 | 3.45 | 3.2 | 365,153 |
| February 27, 2026 | 3.13 | 3.23 | 3.23 | 3.32 | 3.08 | 413,328 |
| February 26, 2026 | 3.08 | 3.18 | 3.18 | 3.18 | 2.99 | 394,028 |
| February 25, 2026 | 3.24 | 3.09 | 3.09 | 3.24 | 3.05 | 454,888 |
| February 24, 2026 | 3.09 | 3.2 | 3.2 | 3.27 | 3.05 | 367,211 |
| February 23, 2026 | 3.25 | 3.1 | 3.1 | 3.25 | 3.07 | 358,815 |
| February 20, 2026 | 3.24 | 3.24 | 3.24 | 3.3 | 3.17 | 290,300 |
| February 19, 2026 | 3.25 | 3.3 | 3.3 | 3.31 | 3.14 | 268,214 |
| February 18, 2026 | 3.26 | 3.25 | 3.25 | 3.35 | 3.18 | 300,129 |
| February 17, 2026 | 3.2 | 3.27 | 3.27 | 3.29 | 3.12 | 202,808 |
| February 13, 2026 | 3.04 | 3.22 | 3.22 | 3.26 | 3 | 420,239 |
| February 12, 2026 | 3.1 | 3.04 | 3.04 | 3.14 | 2.94 | 369,707 |
| February 11, 2026 | 3.35 | 3.09 | 3.09 | 3.35 | 3.07 | 442,800 |
| February 10, 2026 | 3.19 | 3.32 | 3.32 | 3.33 | 3.14 | 567,265 |
| February 09, 2026 | 3.19 | 3.18 | 3.18 | 3.24 | 3.06 | 239,189 |
| February 06, 2026 | 2.94 | 3.23 | 3.23 | 3.24 | 2.9 | 587,913 |
| February 05, 2026 | 3.16 | 2.89 | 2.89 | 3.18 | 2.87 | 751,691 |
| February 04, 2026 | 3.21 | 3.21 | 3.21 | 3.22 | 3.06 | 424,751 |
| February 03, 2026 | 3.27 | 3.19 | 3.19 | 3.34 | 3.04 | 336,552 |
