AirJoule Technologies Cor... (AIRJ)
NASDAQ: AIRJ
· Real-Time Price · USD
4.74
0.22 (4.87%)
At close: Sep 08, 2025, 3:59 PM
4.74
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
AIRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.60 | 4.86 | 4.55 | 4.74 | 4.74 | 4.87% | 136,058 |
| Sep 5, 2025 | 4.64 | 4.74 | 4.45 | 4.52 | 4.52 | -1.74% | 56,200 |
| Sep 4, 2025 | 4.60 | 4.76 | 4.52 | 4.60 | 4.60 | 0.22% | 42,616 |
| Sep 3, 2025 | 4.58 | 4.85 | 4.58 | 4.59 | 4.59 | 0.88% | 72,800 |
| Sep 2, 2025 | 4.61 | 4.92 | 4.50 | 4.55 | 4.55 | -1.09% | 55,400 |
| Aug 29, 2025 | 4.75 | 4.83 | 4.54 | 4.60 | 4.60 | -3.36% | 59,400 |
| Aug 28, 2025 | 4.92 | 4.94 | 4.73 | 4.76 | 4.76 | -2.26% | 46,015 |
| Aug 27, 2025 | 4.75 | 5.01 | 4.72 | 4.87 | 4.87 | 2.31% | 102,300 |
| Aug 26, 2025 | 4.86 | 5.06 | 4.75 | 4.76 | 4.76 | -0.42% | 161,315 |
| Aug 25, 2025 | 4.79 | 4.89 | 4.77 | 4.78 | 4.78 | 0.21% | 65,827 |
| Aug 22, 2025 | 4.73 | 4.91 | 4.66 | 4.77 | 4.77 | 1.06% | 147,912 |
| Aug 21, 2025 | 4.70 | 4.81 | 4.49 | 4.72 | 4.72 | 0.00% | 59,100 |
| Aug 20, 2025 | 4.68 | 4.80 | 4.52 | 4.72 | 4.72 | 0.43% | 49,304 |
| Aug 19, 2025 | 4.74 | 4.74 | 4.45 | 4.70 | 4.70 | -1.26% | 58,700 |
| Aug 18, 2025 | 4.99 | 5.00 | 4.68 | 4.76 | 4.76 | -4.03% | 75,200 |
| Aug 15, 2025 | 5.07 | 5.25 | 4.90 | 4.96 | 4.96 | -1.20% | 109,000 |
| Aug 14, 2025 | 4.78 | 5.39 | 4.77 | 5.02 | 5.02 | 5.46% | 316,529 |
| Aug 13, 2025 | 4.68 | 4.82 | 4.61 | 4.76 | 4.76 | 2.15% | 80,700 |
| Aug 12, 2025 | 4.78 | 4.95 | 4.50 | 4.66 | 4.66 | -1.27% | 91,002 |
| Aug 11, 2025 | 4.55 | 4.77 | 4.41 | 4.72 | 4.72 | 5.36% | 98,900 |