AirJoule Technologies Corporation (AIRJ) NASDAQ
3.33
+0.084(+2.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 3.3 | 3.17 | 290,300 |
| February 19, 2026 | 3.25 | 3.3 | 0 | 3.31 | 3.14 | 268,214 |
| February 18, 2026 | 3.26 | 3.25 | 0 | 3.35 | 3.18 | 300,129 |
| February 17, 2026 | 3.2 | 3.27 | 0 | 3.29 | 3.12 | 202,808 |
| February 13, 2026 | 3.04 | 3.22 | 0 | 3.26 | 3 | 420,239 |
| February 12, 2026 | 3.1 | 3.04 | 0 | 3.14 | 2.94 | 369,707 |
| February 11, 2026 | 3.35 | 3.09 | 0 | 3.35 | 3.07 | 442,800 |
| February 10, 2026 | 3.19 | 3.32 | 0 | 3.33 | 3.14 | 567,265 |
| February 09, 2026 | 3.19 | 3.18 | 0 | 3.24 | 3.06 | 239,189 |
| February 06, 2026 | 2.94 | 3.23 | 0 | 3.24 | 2.9 | 587,913 |
| February 05, 2026 | 3.16 | 2.89 | 0 | 3.18 | 2.87 | 751,691 |
| February 04, 2026 | 3.21 | 3.21 | 0 | 3.22 | 3.06 | 424,751 |
| February 03, 2026 | 3.27 | 3.19 | 0 | 3.34 | 3.04 | 336,552 |
| February 02, 2026 | 3.2 | 3.25 | 0 | 3.34 | 3.15 | 484,131 |
| January 30, 2026 | 3.25 | 3.22 | 0 | 3.29 | 3.13 | 594,840 |
| January 29, 2026 | 3.4 | 3.25 | 0 | 3.41 | 3.16 | 434,491 |
| January 28, 2026 | 3.42 | 3.3 | 0 | 3.49 | 3.23 | 594,729 |
| January 27, 2026 | 3.45 | 3.4 | 0 | 3.45 | 3.23 | 1.24M |
| January 26, 2026 | 3.8 | 3.45 | 0 | 3.84 | 3.41 | 562,100 |
| January 23, 2026 | 3.71 | 3.71 | 0 | 3.79 | 3.6 | 803,000 |
| January 22, 2026 | 3.65 | 3.67 | 0 | 3.88 | 3.65 | 677,100 |
| January 21, 2026 | 3.4 | 3.6 | 0 | 3.64 | 3.33 | 989,043 |
| January 20, 2026 | 3.51 | 3.31 | 0 | 3.67 | 3.31 | 1.05M |
| January 16, 2026 | 3.5 | 3.37 | 0 | 3.58 | 3.33 | 709,916 |
| January 15, 2026 | 3.43 | 3.51 | 0 | 3.55 | 3.28 | 1.25M |
| January 14, 2026 | 3.4 | 3.43 | 0 | 3.5 | 3.31 | 2.03M |
| January 13, 2026 | 4.2 | 3.97 | 0 | 4.29 | 3.92 | 333,800 |
| January 12, 2026 | 4.21 | 4.17 | 0 | 4.28 | 3.95 | 352,000 |
| January 09, 2026 | 4.13 | 4.2 | 0 | 4.39 | 4.08 | 306,825 |
| January 08, 2026 | 4.02 | 4.12 | 0 | 4.28 | 4.02 | 268,123 |
| January 07, 2026 | 4.24 | 4.01 | 0 | 4.27 | 4 | 316,573 |
| January 06, 2026 | 4.2 | 4.26 | 0 | 4.33 | 4.04 | 519,422 |
| January 05, 2026 | 4.19 | 4.13 | 0 | 4.42 | 4.1 | 503,206 |
| January 02, 2026 | 3.96 | 4.19 | 0 | 4.23 | 3.95 | 461,800 |
| December 31, 2025 | 4.45 | 3.94 | 0 | 4.51 | 3.93 | 943,945 |
| December 30, 2025 | 4.38 | 4.18 | 0 | 4.84 | 4.13 | 1.91M |
| December 29, 2025 | 3.81 | 4.35 | 0 | 4.51 | 3.75 | 984,600 |
| December 26, 2025 | 3.87 | 3.84 | 0 | 3.97 | 3.75 | 405,500 |
| December 24, 2025 | 3.8 | 3.86 | 0 | 4.19 | 3.8 | 396,300 |
| December 23, 2025 | 3.94 | 3.84 | 0 | 4.1 | 3.64 | 881,700 |
| December 22, 2025 | 3.4 | 3.96 | 0 | 4.1 | 3.38 | 441,702 |
| December 19, 2025 | 3.4 | 3.35 | 0 | 3.43 | 3.27 | 320,000 |
| December 18, 2025 | 3.42 | 3.39 | 0 | 3.55 | 3.3 | 177,221 |
| December 17, 2025 | 3.58 | 3.45 | 0 | 3.64 | 3.4 | 136,687 |
| December 16, 2025 | 3.46 | 3.55 | 0 | 3.57 | 3.4 | 230,489 |
