AirJoule Technologies Cor... (AIRJW)
NASDAQ: AIRJW
· Real-Time Price · USD
0.74
0.03 (3.93%)
At close: Sep 05, 2025, 3:03 PM
AIRJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.83 | 0.91 | 0.79 | 0.89 | n/a | 18.67% | 8,985 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | n/a | -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 |
| Aug 27, 2025 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | -3.70% | 13,794 |
| Aug 26, 2025 | 0.74 | 0.82 | 0.70 | 0.81 | 0.81 | 14.08% | 149,323 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -1.39% | 1,616 |
| Aug 22, 2025 | 0.77 | 0.77 | 0.69 | 0.72 | 0.72 | 2.86% | 6,074 |
| Aug 21, 2025 | 0.71 | 0.78 | 0.70 | 0.70 | 0.70 | -7.89% | 7,939 |
| Aug 20, 2025 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | -2.56% | 7,708 |
| Aug 19, 2025 | 0.71 | 0.79 | 0.60 | 0.78 | 0.78 | 20.00% | 36,076 |
| Aug 18, 2025 | 0.66 | 0.81 | 0.63 | 0.65 | 0.65 | -1.52% | 24,019 |
| Aug 15, 2025 | 0.72 | 0.81 | 0.65 | 0.66 | 0.66 | -13.16% | 13,239 |
| Aug 14, 2025 | 0.81 | 0.81 | 0.62 | 0.76 | 0.76 | 16.92% | 8,919 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.58 | 0.65 | 0.65 | 8.33% | 10,451 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.56 | 0.60 | 0.60 | -11.76% | 34,327 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.48% | 1,107 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -10.29% | 270 |