AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
3.7300
-0.1900 (-4.85%)
NASDAQ· Last Trade: May 16th, 7:27 PM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 3.69 | 4.09 | 3.55 | 3.73 | 1,075,849 | 3.73 |
| 5/14/2026 | 3.82 | 4.03 | 3.66 | 3.92 | 1,086,199 | 3.92 |
| 5/13/2026 | 3.75 | 3.87 | 3.61 | 3.83 | 683,360 | 3.83 |
| 5/12/2026 | 3.80 | 3.81 | 3.52 | 3.75 | 765,565 | 3.75 |
| 5/11/2026 | 3.83 | 3.88 | 3.56 | 3.82 | 1,415,913 | 3.82 |
| 5/08/2026 | 3.57 | 3.83 | 3.48 | 3.55 | 720,225 | 3.55 |
| 5/07/2026 | 3.57 | 3.57 | 3.42 | 3.48 | 440,574 | 3.48 |
| 5/06/2026 | 3.15 | 3.56 | 3.05 | 3.50 | 769,064 | 3.50 |
| 5/05/2026 | 3.14 | 3.14 | 3.02 | 3.08 | 286,984 | 3.08 |
| 5/04/2026 | 3.14 | 3.26 | 3.08 | 3.10 | 283,113 | 3.10 |
| 5/01/2026 | 3.11 | 3.19 | 3.02 | 3.14 | 323,597 | 3.14 |
| 4/30/2026 | 3.05 | 3.15 | 3.04 | 3.08 | 330,613 | 3.08 |
| 4/29/2026 | 3.10 | 3.15 | 2.98 | 3.01 | 278,023 | 3.01 |
| 4/28/2026 | 3.17 | 3.17 | 3.05 | 3.14 | 152,731 | 3.14 |
| 4/27/2026 | 3.27 | 3.27 | 3.09 | 3.19 | 285,638 | 3.19 |
| 4/24/2026 | 3.17 | 3.22 | 3.03 | 3.18 | 183,743 | 3.18 |
| 4/23/2026 | 3.21 | 3.25 | 3.08 | 3.17 | 158,691 | 3.17 |
| 4/22/2026 | 3.24 | 3.37 | 3.19 | 3.21 | 179,843 | 3.21 |
| 4/21/2026 | 3.25 | 3.38 | 3.24 | 3.27 | 277,790 | 3.27 |
| 4/20/2026 | 3.33 | 3.34 | 3.16 | 3.25 | 313,884 | 3.25 |
| 4/17/2026 | 3.15 | 3.32 | 3.11 | 3.30 | 438,664 | 3.30 |
| 4/16/2026 | 2.99 | 3.17 | 2.95 | 3.12 | 265,854 | 3.12 |
| 4/15/2026 | 3.03 | 3.09 | 2.98 | 2.99 | 312,267 | 2.99 |
| 4/14/2026 | 3.00 | 3.08 | 2.98 | 3.02 | 263,314 | 3.02 |
| 4/13/2026 | 2.97 | 3.04 | 2.90 | 3.00 | 394,514 | 3.00 |
| 4/10/2026 | 3.03 | 3.04 | 2.88 | 2.98 | 326,812 | 2.98 |
| 4/09/2026 | 2.83 | 3.06 | 2.83 | 3.01 | 305,519 | 3.01 |
| 4/08/2026 | 2.84 | 2.90 | 2.81 | 2.86 | 275,469 | 2.86 |
| 4/07/2026 | 2.79 | 2.79 | 2.64 | 2.73 | 287,697 | 2.73 |
| 4/06/2026 | 2.74 | 3.04 | 2.70 | 2.83 | 427,531 | 2.83 |
| 4/02/2026 | 2.53 | 2.80 | 2.46 | 2.68 | 424,499 | 2.68 |
| 4/01/2026 | 2.50 | 2.65 | 2.50 | 2.59 | 382,294 | 2.59 |
| 3/31/2026 | 2.77 | 2.82 | 2.22 | 2.51 | 1,199,093 | 2.51 |
| 3/30/2026 | 2.99 | 3.00 | 2.86 | 2.90 | 549,645 | 2.90 |
| 3/27/2026 | 3.05 | 3.07 | 2.88 | 2.94 | 466,546 | 2.94 |
| 3/26/2026 | 3.04 | 3.18 | 3.02 | 3.07 | 175,347 | 3.07 |
| 3/25/2026 | 3.14 | 3.19 | 3.03 | 3.11 | 177,635 | 3.11 |
| 3/24/2026 | 3.11 | 3.20 | 3.06 | 3.08 | 272,659 | 3.08 |
| 3/23/2026 | 3.14 | 3.25 | 3.06 | 3.20 | 415,412 | 3.20 |
| 3/20/2026 | 3.18 | 3.21 | 3.03 | 3.07 | 1,298,503 | 3.07 |
| 3/19/2026 | 3.20 | 3.24 | 3.15 | 3.19 | 323,343 | 3.19 |
| 3/18/2026 | 3.35 | 3.35 | 3.18 | 3.25 | 238,642 | 3.25 |
| 3/17/2026 | 3.33 | 3.40 | 3.30 | 3.36 | 197,662 | 3.36 |
| 3/16/2026 | 3.30 | 3.41 | 3.27 | 3.31 | 185,778 | 3.31 |
| 3/13/2026 | 3.41 | 3.51 | 3.19 | 3.25 | 385,135 | 3.25 |
| 3/12/2026 | 3.34 | 3.42 | 3.27 | 3.40 | 261,855 | 3.40 |
| 3/11/2026 | 3.43 | 3.46 | 3.32 | 3.40 | 373,598 | 3.40 |
| 3/10/2026 | 3.52 | 3.60 | 3.37 | 3.46 | 282,715 | 3.46 |
| 3/09/2026 | 3.43 | 3.54 | 3.33 | 3.51 | 224,662 | 3.51 |
| 3/06/2026 | 3.41 | 3.65 | 3.41 | 3.51 | 386,465 | 3.51 |
| 3/05/2026 | 3.26 | 3.53 | 3.23 | 3.50 | 555,351 | 3.50 |
| 3/04/2026 | 3.31 | 3.36 | 3.18 | 3.29 | 200,667 | 3.29 |
| 3/03/2026 | 3.28 | 3.35 | 3.08 | 3.26 | 476,364 | 3.26 |
| 3/02/2026 | 3.24 | 3.45 | 3.20 | 3.40 | 364,937 | 3.40 |
| 2/27/2026 | 3.13 | 3.32 | 3.08 | 3.23 | 413,329 | 3.23 |
| 2/26/2026 | 3.08 | 3.18 | 2.99 | 3.18 | 385,761 | 3.18 |
| 2/25/2026 | 3.24 | 3.24 | 3.05 | 3.09 | 454,812 | 3.09 |
| 2/24/2026 | 3.09 | 3.27 | 3.05 | 3.20 | 367,200 | 3.20 |
| 2/23/2026 | 3.25 | 3.25 | 3.06 | 3.10 | 355,806 | 3.10 |
| 2/20/2026 | 3.24 | 3.30 | 3.17 | 3.24 | 290,292 | 3.24 |
| 2/19/2026 | 3.25 | 3.31 | 3.14 | 3.30 | 263,614 | 3.30 |
| 2/18/2026 | 3.26 | 3.35 | 3.17 | 3.25 | 300,121 | 3.25 |
| 2/17/2026 | 3.20 | 3.29 | 3.12 | 3.27 | 202,493 | 3.27 |