AirJoule Technologies Corporation (AIRJ) NASDAQ
Currency In USD
AD
- 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 $389.28 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $369.13, while $1000 invested 1 year ago would be worth $826.18. This corresponds to total returns of -61.07%, -63.09%, -17.38%, respectively, with annualized returns of -19.08%, -28.24%, -17.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AIRJ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 3.93 | 3.85 | 3.85 | 3.95 | 3.67 | 1.06M |
| July 15, 2026 | 4.01 | 3.99 | 3.99 | 4.17 | 3.82 | 838,491 |
| July 14, 2026 | 4.04 | 4.01 | 4.01 | 4.19 | 3.95 | 847,550 |
| July 13, 2026 | 4.24 | 3.96 | 3.96 | 4.3 | 3.93 | 1.24M |
| July 10, 2026 | 4.54 | 4.3 | 4.3 | 4.56 | 4.25 | 536,152 |
| July 09, 2026 | 4.6 | 4.55 | 4.55 | 4.61 | 4.45 | 625,188 |
| July 08, 2026 | 4.4 | 4.51 | 4.51 | 4.53 | 4.24 | 1.03M |
| July 07, 2026 | 4.86 | 4.53 | 4.53 | 4.95 | 4.45 | 1.03M |
| July 06, 2026 | 4.93 | 4.95 | 4.95 | 5.25 | 4.91 | 800,348 |
| July 02, 2026 | 5.31 | 4.84 | 4.84 | 5.45 | 4.66 | 1.5M |
| July 01, 2026 | 5.46 | 5.18 | 5.18 | 5.52 | 5.12 | 1.81M |
| June 30, 2026 | 4.7 | 5.54 | 5.54 | 5.63 | 4.68 | 2.94M |
| June 29, 2026 | 4.61 | 4.6 | 4.6 | 4.78 | 4.51 | 695,948 |
| June 26, 2026 | 4.6 | 4.56 | 4.56 | 4.64 | 4.39 | 1.86M |
| June 25, 2026 | 5.05 | 4.72 | 4.72 | 5.2 | 4.62 | 1.22M |
| June 24, 2026 | 5.03 | 4.96 | 4.96 | 5.27 | 4.71 | 1.78M |
| June 23, 2026 | 4.59 | 5.03 | 5.03 | 5.33 | 4.59 | 1.76M |
| June 22, 2026 | 4.99 | 4.88 | 4.88 | 5.17 | 4.72 | 1.79M |
| June 18, 2026 | 4.56 | 4.85 | 4.85 | 4.89 | 4.47 | 1.65M |
| June 17, 2026 | 4.24 | 4.38 | 4.38 | 4.7 | 4.21 | 1.33M |
| June 16, 2026 | 4.17 | 4.21 | 4.21 | 4.61 | 4.12 | 1.57M |
| June 15, 2026 | 4.26 | 4.14 | 4.14 | 4.5 | 4.12 | 1.28M |
| June 12, 2026 | 4.3 | 4.19 | 4.19 | 4.36 | 4.12 | 966,345 |
| June 11, 2026 | 4.2 | 4.28 | 4.28 | 4.41 | 4.07 | 1.19M |
| June 10, 2026 | 4.34 | 4.13 | 4.13 | 4.54 | 4.12 | 1.78M |
| June 09, 2026 | 4.61 | 4.44 | 4.44 | 4.77 | 4.05 | 2.79M |
| June 08, 2026 | 5.08 | 4.64 | 4.64 | 5.09 | 4.62 | 1.72M |
| June 05, 2026 | 5.62 | 4.87 | 4.87 | 5.75 | 4.6 | 0 |
| June 04, 2026 | 5.18 | 5.79 | 5.79 | 6 | 4.9 | 3.63M |
| June 03, 2026 | 5.65 | 5.33 | 5.33 | 5.7 | 5.26 | 2.47M |
| June 02, 2026 | 5.55 | 5.48 | 5.48 | 5.72 | 5.25 | 3.47M |
| June 01, 2026 | 4.88 | 5.2 | 5.2 | 5.47 | 4.83 | 3.91M |
| May 29, 2026 | 4.32 | 4.49 | 4.49 | 4.54 | 4.06 | 1.96M |
| May 28, 2026 | 4.95 | 4.79 | 4.79 | 4.99 | 4.63 | 1.6M |
| May 27, 2026 | 4.26 | 4.87 | 4.87 | 4.89 | 4.15 | 3.02M |
| May 26, 2026 | 4.65 | 4.24 | 4.24 | 4.67 | 4.17 | 1.58M |
| May 22, 2026 | 4.22 | 4.37 | 4.37 | 4.72 | 4.2 | 2.54M |
| May 21, 2026 | 3.76 | 3.94 | 3.94 | 4.16 | 3.7 | 908,325 |
| May 20, 2026 | 3.64 | 3.77 | 3.77 | 3.8 | 3.46 | 499,458 |
| May 19, 2026 | 3.53 | 3.54 | 3.54 | 3.77 | 3.47 | 645,870 |
| May 18, 2026 | 3.73 | 3.52 | 3.52 | 3.73 | 3.39 | 827,380 |
| May 15, 2026 | 3.69 | 3.73 | 3.73 | 4.09 | 3.55 | 1.06M |
| May 14, 2026 | 3.82 | 3.92 | 3.92 | 4.03 | 3.66 | 1.07M |
| May 13, 2026 | 3.75 | 3.83 | 3.83 | 3.87 | 3.61 | 679,586 |
| May 12, 2026 | 3.8 | 3.75 | 3.75 | 3.81 | 3.52 | 764,950 |
| May 11, 2026 | 3.83 | 3.82 | 3.82 | 3.88 | 3.56 | 1.41M |
| May 08, 2026 | 3.57 | 3.55 | 3.55 | 3.83 | 3.49 | 714,107 |
| May 07, 2026 | 3.57 | 3.48 | 3.48 | 3.57 | 3.43 | 437,725 |
| May 06, 2026 | 3.15 | 3.5 | 3.5 | 3.56 | 3.05 | 759,737 |
| May 05, 2026 | 3.14 | 3.08 | 3.08 | 3.14 | 3.02 | 286,923 |
| May 04, 2026 | 3.14 | 3.1 | 3.1 | 3.26 | 3.09 | 282,791 |
| May 01, 2026 | 3.11 | 3.14 | 3.14 | 3.2 | 3.03 | 322,889 |
| April 30, 2026 | 3.05 | 3.08 | 3.08 | 3.15 | 2.98 | 330,098 |
| 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 |
AD
