AirJoule Technologies Corporation AIRJ
2.15 USD -0.16 (-6.93%)
Regular-session close
2.11 -0.04 -1.86%
After hours · Nov 13, 7:32 PM ET
2.08 Day range 2.31
2.10 52-week range 6.40
- YTD
- -45.43%
- 1 year
- -49.41%
AIRJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.31 | 2.31 | 2.08 | 2.15 | -0.16 | -6.93% | 606,076 |
| Nov 12, 2026 | 2.29 | 2.35 | 2.26 | 2.31 | -0.06 | -2.53% | 656,906 |
| Nov 11, 2026 | 2.50 | 2.53 | 2.36 | 2.37 | -0.01 | -0.42% | 384,300 |
| Nov 10, 2026 | 2.48 | 2.60 | 2.37 | 2.38 | -0.20 | -7.75% | 539,500 |
| Nov 9, 2026 | 2.41 | 2.66 | 2.35 | 2.58 | +0.20 | +8.40% | 1,290,700 |
| Nov 6, 2026 | 2.19 | 2.41 | 2.18 | 2.38 | +0.28 | +13.33% | 1,367,500 |
| Nov 5, 2026 | 2.37 | 2.37 | 2.07 | 2.10 | -0.29 | -12.13% | 1,231,500 |
| Nov 4, 2026 | 2.55 | 2.66 | 2.32 | 2.39 | -0.09 | -3.63% | 896,200 |
| Nov 3, 2026 | 2.50 | 2.56 | 2.48 | 2.48 | 0.00 | 0.00% | 554,900 |
| Nov 2, 2026 | 2.59 | 2.70 | 2.43 | 2.48 | -0.06 | -2.36% | 736,100 |
| Oct 30, 2026 | 2.67 | 2.70 | 2.41 | 2.54 | -0.20 | -7.30% | 1,416,200 |
| Oct 29, 2026 | 2.94 | 2.95 | 2.72 | 2.74 | -0.22 | -7.43% | 1,008,600 |
| Oct 28, 2026 | 2.95 | 2.99 | 2.85 | 2.96 | +0.04 | +1.37% | 876,500 |
| Oct 27, 2026 | 2.85 | 2.93 | 2.80 | 2.92 | +0.10 | +3.55% | 1,412,900 |
| Oct 26, 2026 | 2.95 | 2.99 | 2.81 | 2.82 | -0.12 | -4.08% | 614,500 |
| Oct 23, 2026 | 2.90 | 2.97 | 2.83 | 2.94 | 0.00 | 0.00% | 827,800 |
| Oct 22, 2026 | 2.99 | 3.05 | 2.90 | 2.94 | -0.12 | -3.92% | 794,200 |
| Oct 21, 2026 | 3.11 | 3.11 | 3.03 | 3.06 | +0.01 | +0.33% | 562,400 |
| Oct 20, 2026 | 3.02 | 3.14 | 2.95 | 3.05 | 0.00 | 0.00% | 682,200 |
| Oct 19, 2026 | 3.12 | 3.13 | 2.95 | 3.05 | -0.03 | -0.97% | 961,200 |
| Oct 16, 2026 | 3.21 | 3.23 | 3.06 | 3.08 | -0.12 | -3.75% | 652,100 |
| Oct 15, 2026 | 3.06 | 3.28 | 2.98 | 3.20 | -0.02 | -0.62% | 1,287,600 |
| Oct 14, 2026 | 3.45 | 3.46 | 3.20 | 3.22 | -0.34 | -9.55% | 1,179,800 |
| Oct 13, 2026 | 3.51 | 3.59 | 3.44 | 3.56 | +0.05 | +1.42% | 639,200 |
| Oct 12, 2026 | 3.60 | 3.62 | 3.49 | 3.51 | -0.10 | -2.77% | 952,200 |
| Oct 9, 2026 | 3.72 | 3.72 | 3.52 | 3.61 | -0.08 | -2.17% | 1,142,000 |
| Oct 8, 2026 | 3.65 | 3.71 | 3.56 | 3.69 | +0.01 | +0.27% | 1,087,100 |
| Oct 7, 2026 | 3.75 | 3.79 | 3.65 | 3.68 | -0.14 | -3.66% | 765,900 |
| Oct 6, 2026 | 3.82 | 3.87 | 3.78 | 3.82 | +0.04 | +1.06% | 663,000 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | -0.14 | -3.57% | 844,100 |
| Oct 2, 2026 | 4.10 | 4.10 | 3.91 | 3.92 | -0.04 | -1.01% | 707,200 |
| Oct 1, 2026 | 3.94 | 4.01 | 3.75 | 3.96 | +0.06 | +1.54% | 1,022,600 |
| Sep 30, 2026 | 3.99 | 4.04 | 3.89 | 3.90 | -0.05 | -1.27% | 603,500 |
| Sep 29, 2026 | 4.06 | 4.11 | 3.94 | 3.95 | -0.09 | -2.23% | 891,400 |
| Sep 28, 2026 | 4.02 | 4.06 | 3.92 | 4.04 | -0.05 | -1.22% | 784,000 |
| Sep 25, 2026 | 4.10 | 4.20 | 4.05 | 4.09 | +0.04 | +0.99% | 791,500 |
| Sep 24, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | -0.09 | -2.17% | 752,200 |
| Sep 23, 2026 | 4.36 | 4.36 | 4.14 | 4.14 | -0.22 | -5.05% | 624,500 |
| Sep 22, 2026 | 4.45 | 4.45 | 4.23 | 4.36 | -0.03 | -0.68% | 983,300 |
| Sep 21, 2026 | 4.42 | 4.48 | 4.28 | 4.39 | +0.06 | +1.39% | 935,900 |
| Sep 18, 2026 | 4.23 | 4.41 | 4.19 | 4.33 | +0.10 | +2.36% | 1,319,100 |
| Sep 17, 2026 | 4.24 | 4.34 | 4.16 | 4.23 | +0.15 | +3.68% | 773,600 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.00 | 4.08 | +0.02 | +0.49% | 737,900 |
| Sep 15, 2026 | 4.18 | 4.29 | 3.96 | 4.06 | -0.09 | -2.17% | 1,252,000 |
| Sep 14, 2026 | 4.16 | 4.24 | 4.07 | 4.15 | -0.13 | -3.04% | 908,900 |
| Sep 11, 2026 | 4.35 | 4.35 | 4.24 | 4.28 | +0.02 | +0.47% | 772,600 |
| Sep 10, 2026 | 4.31 | 4.41 | 4.22 | 4.26 | -0.16 | -3.62% | 856,400 |
| Sep 9, 2026 | 4.51 | 4.57 | 4.41 | 4.42 | -0.14 | -3.07% | 682,200 |
| Sep 8, 2026 | 4.59 | 4.67 | 4.52 | 4.56 | -0.01 | -0.22% | 928,000 |
| Sep 4, 2026 | 4.48 | 4.68 | 4.48 | 4.57 | +0.12 | +2.70% | 762,800 |
| Sep 3, 2026 | 4.51 | 4.51 | 4.35 | 4.45 | +0.02 | +0.45% | 726,400 |
| Sep 2, 2026 | 4.36 | 4.52 | 4.33 | 4.43 | +0.07 | +1.61% | 824,900 |
| Sep 1, 2026 | 4.46 | 4.50 | 4.36 | 4.36 | -0.17 | -3.75% | 1,251,900 |
| Aug 31, 2026 | 4.49 | 4.65 | 4.36 | 4.53 | -0.03 | -0.66% | 1,025,400 |
| Aug 28, 2026 | 4.78 | 4.80 | 4.53 | 4.56 | -0.23 | -4.80% | 992,400 |
| Aug 27, 2026 | 4.91 | 4.99 | 4.78 | 4.79 | -0.04 | -0.83% | 821,400 |
| Aug 26, 2026 | 4.83 | 5.00 | 4.80 | 4.83 | -0.01 | -0.21% | 753,200 |
| Aug 25, 2026 | 5.09 | 5.13 | 4.72 | 4.84 | -0.17 | -3.39% | 1,705,100 |
| Aug 24, 2026 | 4.95 | 5.09 | 4.81 | 5.01 | -0.01 | -0.20% | 1,000,500 |
| Aug 21, 2026 | 5.10 | 5.15 | 4.94 | 5.02 | -0.02 | -0.40% | 1,386,400 |
| Aug 20, 2026 | 5.20 | 5.24 | 4.98 | 5.04 | -0.22 | -4.18% | 1,634,000 |
| Aug 19, 2026 | 5.33 | 5.38 | 4.98 | 5.26 | -0.06 | -1.13% | 1,689,900 |
| Aug 18, 2026 | 5.63 | 5.77 | 5.26 | 5.32 | -0.49 | -8.43% | 1,675,500 |
| Aug 17, 2026 | 6.22 | 6.45 | 5.77 | 5.81 | -0.23 | -3.81% | 1,770,500 |
| Aug 14, 2026 | 5.51 | 6.24 | 5.49 | 6.04 | -0.28 | -4.43% | 2,796,000 |
65 days, newest first. Daily bars as drawn on the AIRJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.