AirJoule Technologies Cor... (AIRJW)
NASDAQ: AIRJW
· Real-Time Price · USD
0.94
0.08 (9.53%)
At close: Sep 26, 2025, 3:00 PM
AIRJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.75 | 0.95 | 0.81 | 0.86 | 0.86 | 7.50% | 1,900 |
| Sep 24, 2025 | 0.75 | 0.85 | 0.80 | 0.80 | 0.80 | 3.90% | 2,551 |
| Sep 23, 2025 | 0.75 | 0.88 | 0.77 | 0.77 | 0.77 | -3.75% | 432 |
| Sep 22, 2025 | 0.75 | 0.88 | 0.75 | 0.80 | 0.80 | 8.11% | 223,396 |
| Sep 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -20.43% | 567 |
| Sep 18, 2025 | 0.84 | 0.97 | 0.84 | 0.93 | 0.93 | 4.49% | 1,520 |
| Sep 17, 2025 | 0.87 | 0.96 | 0.74 | 0.89 | 0.89 | -3.26% | 58,298 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | 6.98% | 5,391 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -4.44% | 1,323 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 16.88% | 25 |
| Sep 11, 2025 | 0.84 | 0.77 | 0.77 | 0.77 | 0.77 | -12.50% | 1,027 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 11.39% | 1,044 |
| Sep 9, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 1,291 |
| Sep 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.11% | 10 |
| Sep 5, 2025 | 0.83 | 0.91 | 0.79 | 0.89 | 0.89 | 18.67% | 8,985 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -8.54% | 34,310 |
| Sep 3, 2025 | 0.71 | 0.82 | 0.71 | 0.82 | 0.82 | 2.50% | 34,310 |
| Sep 2, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | -5.88% | 16 |
| Aug 29, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 20,939 |
| Aug 28, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 12.82% | 5 |