AirJoule Technologies Corporation (AIRJ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AirJoule Technologies Corporation (AIRJ) since IPO date, it would be worth $423.66 as of June 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $403.27, while $1000 invested 1 year ago would be worth $972.16. This corresponds to total returns of -57.63%, -59.67%, -2.78%, respectively, with annualized returns of -17.85%, -26.1%, -2.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |