AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
3.0800
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 25th, 7:57 AM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/13/2026 | 3.04 | 3.26 | 3.00 | 3.22 | 420,239 | 3.22 |
| 2/12/2026 | 3.10 | 3.14 | 2.94 | 3.04 | 369,707 | 3.04 |
| 2/11/2026 | 3.35 | 3.35 | 3.07 | 3.09 | 442,755 | 3.09 |
| 2/10/2026 | 3.19 | 3.33 | 3.14 | 3.32 | 567,117 | 3.32 |
| 2/09/2026 | 3.19 | 3.23 | 3.06 | 3.18 | 239,087 | 3.18 |
| 2/06/2026 | 2.94 | 3.24 | 2.90 | 3.23 | 587,913 | 3.23 |
| 2/05/2026 | 3.16 | 3.18 | 2.87 | 2.88 | 751,394 | 2.88 |
| 2/04/2026 | 3.21 | 3.22 | 3.06 | 3.21 | 424,744 | 3.21 |
| 2/03/2026 | 3.27 | 3.34 | 3.04 | 3.19 | 336,463 | 3.19 |
| 2/02/2026 | 3.20 | 3.34 | 3.15 | 3.25 | 484,091 | 3.25 |
| 1/30/2026 | 3.25 | 3.29 | 3.13 | 3.22 | 594,840 | 3.22 |
| 1/29/2026 | 3.40 | 3.41 | 3.16 | 3.25 | 434,437 | 3.25 |
| 1/28/2026 | 3.42 | 3.48 | 3.23 | 3.30 | 593,561 | 3.30 |
| 1/27/2026 | 3.45 | 3.45 | 3.23 | 3.40 | 1,244,206 | 3.40 |
| 1/26/2026 | 3.80 | 3.84 | 3.41 | 3.45 | 562,057 | 3.45 |
| 1/23/2026 | 3.71 | 3.79 | 3.60 | 3.71 | 802,953 | 3.71 |
| 1/22/2026 | 3.65 | 3.88 | 3.65 | 3.67 | 676,176 | 3.67 |
| 1/21/2026 | 3.40 | 3.63 | 3.33 | 3.60 | 988,996 | 3.60 |
| 1/20/2026 | 3.51 | 3.67 | 3.31 | 3.31 | 1,048,715 | 3.31 |
| 1/16/2026 | 3.50 | 3.58 | 3.33 | 3.37 | 709,916 | 3.37 |
| 1/15/2026 | 3.43 | 3.55 | 3.28 | 3.51 | 1,251,200 | 3.51 |
| 1/14/2026 | 3.40 | 3.50 | 3.31 | 3.43 | 2,029,526 | 3.43 |
| 1/13/2026 | 4.20 | 4.29 | 3.92 | 3.97 | 324,401 | 3.97 |
| 1/12/2026 | 4.21 | 4.28 | 3.95 | 4.17 | 351,977 | 4.17 |
| 1/09/2026 | 4.13 | 4.39 | 4.08 | 4.20 | 306,825 | 4.20 |
| 1/08/2026 | 4.02 | 4.28 | 4.02 | 4.12 | 268,123 | 4.12 |
| 1/07/2026 | 4.24 | 4.27 | 4.00 | 4.01 | 316,475 | 4.01 |
| 1/06/2026 | 4.20 | 4.33 | 4.04 | 4.26 | 518,401 | 4.26 |
| 1/05/2026 | 4.19 | 4.42 | 4.10 | 4.13 | 500,760 | 4.13 |
| 1/02/2026 | 3.96 | 4.23 | 3.95 | 4.19 | 461,783 | 4.19 |
| 12/31/2025 | 4.45 | 4.51 | 3.92 | 3.94 | 943,945 | 3.94 |
| 12/30/2025 | 4.38 | 4.84 | 4.13 | 4.18 | 1,902,064 | 4.18 |
| 12/29/2025 | 3.81 | 4.51 | 3.75 | 4.35 | 982,364 | 4.35 |
| 12/26/2025 | 3.87 | 3.96 | 3.75 | 3.84 | 405,472 | 3.84 |