AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
6.0400
-0.2800 (-4.43%)
NASDAQ· Last Trade: Aug 14th, 7:20 PM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 5.51 | 6.24 | 5.49 | 6.04 | 2,793,810 | 6.04 |
| 8/13/2026 | 6.31 | 6.50 | 6.22 | 6.32 | 1,747,641 | 6.32 |
| 8/12/2026 | 6.48 | 6.65 | 6.22 | 6.32 | 1,407,654 | 6.32 |
| 8/11/2026 | 5.95 | 6.42 | 5.93 | 6.40 | 1,767,905 | 6.40 |
| 8/10/2026 | 6.25 | 6.45 | 5.75 | 5.93 | 2,187,966 | 5.93 |
| 8/07/2026 | 5.79 | 6.30 | 5.68 | 5.92 | 2,561,190 | 5.92 |
| 8/06/2026 | 5.72 | 6.18 | 5.51 | 5.59 | 2,142,068 | 5.59 |
| 8/05/2026 | 5.96 | 6.25 | 5.72 | 5.95 | 2,841,379 | 5.95 |
| 8/04/2026 | 5.17 | 5.94 | 5.02 | 5.84 | 3,914,702 | 5.84 |
| 8/03/2026 | 4.29 | 5.16 | 4.26 | 5.08 | 2,400,851 | 5.08 |
| 7/31/2026 | 4.47 | 4.49 | 4.11 | 4.23 | 805,637 | 4.23 |
| 7/30/2026 | 4.11 | 4.42 | 4.10 | 4.39 | 1,032,481 | 4.39 |
| 7/29/2026 | 4.30 | 4.32 | 3.89 | 4.02 | 1,497,588 | 4.02 |
| 7/28/2026 | 4.22 | 4.44 | 4.07 | 4.33 | 1,697,267 | 4.33 |
| 7/27/2026 | 4.30 | 4.48 | 4.15 | 4.33 | 1,216,816 | 4.33 |
| 7/24/2026 | 4.49 | 4.64 | 4.15 | 4.17 | 1,847,572 | 4.17 |
| 7/23/2026 | 4.64 | 4.72 | 4.21 | 4.48 | 2,498,581 | 4.48 |
| 7/22/2026 | 4.40 | 4.77 | 4.31 | 4.60 | 6,150,445 | 4.60 |
| 7/21/2026 | 3.61 | 3.84 | 3.59 | 3.77 | 564,802 | 3.77 |
| 7/20/2026 | 3.81 | 3.83 | 3.51 | 3.56 | 969,862 | 3.56 |
| 7/17/2026 | 3.73 | 3.90 | 3.62 | 3.74 | 954,220 | 3.74 |
| 7/16/2026 | 3.93 | 3.95 | 3.67 | 3.85 | 1,059,505 | 3.85 |
| 7/15/2026 | 4.01 | 4.19 | 3.82 | 3.99 | 852,029 | 3.99 |
| 7/14/2026 | 4.04 | 4.19 | 3.95 | 4.01 | 847,866 | 4.01 |
| 7/13/2026 | 4.24 | 4.30 | 3.92 | 3.96 | 1,252,559 | 3.96 |
| 7/10/2026 | 4.54 | 4.56 | 4.25 | 4.30 | 536,533 | 4.30 |
| 7/09/2026 | 4.60 | 4.61 | 4.45 | 4.55 | 626,529 | 4.55 |
| 7/08/2026 | 4.40 | 4.53 | 4.24 | 4.51 | 1,030,673 | 4.51 |
| 7/07/2026 | 4.86 | 4.95 | 4.45 | 4.53 | 1,035,737 | 4.53 |
| 7/06/2026 | 4.93 | 5.25 | 4.91 | 4.95 | 802,927 | 4.95 |
| 7/02/2026 | 5.31 | 5.45 | 4.66 | 4.83 | 1,507,126 | 4.83 |
| 7/01/2026 | 5.46 | 5.52 | 5.12 | 5.18 | 1,815,667 | 5.18 |
| 6/30/2026 | 4.70 | 5.63 | 4.68 | 5.54 | 2,958,975 | 5.54 |
| 6/29/2026 | 4.61 | 4.78 | 4.50 | 4.60 | 710,474 | 4.60 |
| 6/26/2026 | 4.60 | 4.64 | 4.39 | 4.56 | 1,863,763 | 4.56 |
| 6/25/2026 | 5.05 | 5.20 | 4.62 | 4.72 | 1,224,882 | 4.72 |
| 6/24/2026 | 5.03 | 5.27 | 4.71 | 4.96 | 1,787,453 | 4.96 |
| 6/23/2026 | 4.58 | 5.33 | 4.58 | 5.03 | 1,764,243 | 5.03 |
| 6/22/2026 | 4.99 | 5.17 | 4.72 | 4.88 | 1,791,498 | 4.88 |
| 6/18/2026 | 4.56 | 4.88 | 4.47 | 4.85 | 1,662,645 | 4.85 |
| 6/17/2026 | 4.24 | 4.70 | 4.21 | 4.38 | 1,332,191 | 4.38 |
| 6/16/2026 | 4.17 | 4.61 | 4.12 | 4.21 | 1,567,753 | 4.21 |
| 6/15/2026 | 4.26 | 4.50 | 4.12 | 4.14 | 1,291,039 | 4.14 |
| 6/12/2026 | 4.30 | 4.36 | 4.12 | 4.19 | 970,537 | 4.19 |
| 6/11/2026 | 4.20 | 4.41 | 4.07 | 4.28 | 1,197,437 | 4.28 |
| 6/10/2026 | 4.34 | 4.54 | 4.12 | 4.13 | 1,794,448 | 4.13 |
| 6/09/2026 | 4.61 | 4.77 | 4.05 | 4.44 | 2,798,717 | 4.44 |
| 6/08/2026 | 5.08 | 5.09 | 4.62 | 4.64 | 1,737,830 | 4.64 |
| 6/05/2026 | 5.65 | 5.75 | 4.60 | 4.87 | 3,811,298 | 4.87 |
| 6/04/2026 | 5.18 | 6.00 | 4.90 | 5.79 | 3,644,458 | 5.79 |
| 6/03/2026 | 5.70 | 5.70 | 5.26 | 5.33 | 2,521,056 | 5.33 |
| 6/02/2026 | 5.55 | 5.72 | 5.25 | 5.48 | 3,484,828 | 5.48 |
| 6/01/2026 | 4.88 | 5.47 | 4.83 | 5.20 | 3,946,094 | 5.20 |
| 5/29/2026 | 0.00 | 4.54 | 4.06 | 4.49 | 1,970,901 | 4.49 |
| 5/28/2026 | 4.95 | 4.99 | 4.63 | 4.79 | 1,596,492 | 4.79 |
| 5/27/2026 | 4.26 | 4.89 | 4.15 | 4.87 | 3,052,314 | 4.87 |
| 5/26/2026 | 4.65 | 4.67 | 4.17 | 4.24 | 1,586,894 | 4.24 |
| 5/22/2026 | 4.21 | 4.71 | 4.19 | 4.37 | 2,558,720 | 4.37 |
| 5/21/2026 | 3.76 | 4.16 | 3.70 | 3.94 | 909,032 | 3.94 |
| 5/20/2026 | 3.64 | 3.80 | 3.46 | 3.77 | 506,079 | 3.77 |
| 5/19/2026 | 3.50 | 3.77 | 3.44 | 3.54 | 647,779 | 3.54 |
| 5/18/2026 | 3.73 | 3.73 | 3.38 | 3.52 | 828,746 | 3.52 |
| 5/15/2026 | 3.69 | 4.09 | 3.55 | 3.73 | 1,075,849 | 3.73 |