AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
2.3100
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 13th, 8:09 AM EST
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2026 | 2.33 | 2.35 | 2.25 | 2.31 | 658,167 | 2.31 |
| 11/11/2026 | 2.50 | 2.53 | 2.36 | 2.37 | 386,140 | 2.37 |
| 11/10/2026 | 2.48 | 2.60 | 2.37 | 2.38 | 539,492 | 2.38 |
| 11/09/2026 | 2.41 | 2.66 | 2.35 | 2.58 | 1,290,736 | 2.58 |
| 11/06/2026 | 2.19 | 2.41 | 2.18 | 2.38 | 1,368,077 | 2.38 |
| 11/05/2026 | 2.37 | 2.37 | 2.07 | 2.10 | 1,231,460 | 2.10 |
| 11/04/2026 | 2.55 | 2.66 | 2.32 | 2.39 | 896,172 | 2.39 |
| 11/03/2026 | 2.51 | 2.56 | 2.48 | 2.48 | 555,888 | 2.48 |
| 11/02/2026 | 2.59 | 2.70 | 2.43 | 2.48 | 738,733 | 2.48 |
| 10/30/2026 | 2.67 | 2.70 | 2.41 | 2.54 | 1,418,775 | 2.54 |
| 10/29/2026 | 2.94 | 2.95 | 2.73 | 2.74 | 1,016,907 | 2.74 |
| 10/28/2026 | 2.95 | 2.99 | 2.85 | 2.96 | 876,706 | 2.96 |
| 10/27/2026 | 2.85 | 2.94 | 2.80 | 2.92 | 1,415,142 | 2.92 |
| 10/26/2026 | 2.95 | 2.99 | 2.81 | 2.82 | 614,659 | 2.82 |
| 10/23/2026 | 2.90 | 2.97 | 2.83 | 2.94 | 829,501 | 2.94 |
| 10/22/2026 | 2.99 | 3.05 | 2.90 | 2.94 | 794,477 | 2.94 |
| 10/21/2026 | 3.11 | 3.11 | 3.03 | 3.06 | 562,797 | 3.06 |
| 10/20/2026 | 3.02 | 3.14 | 2.95 | 3.05 | 688,147 | 3.05 |
| 10/19/2026 | 3.12 | 3.13 | 2.96 | 3.05 | 961,310 | 3.05 |
| 10/16/2026 | 3.21 | 3.23 | 3.06 | 3.08 | 653,655 | 3.08 |
| 10/15/2026 | 3.06 | 3.28 | 2.98 | 3.20 | 1,288,245 | 3.20 |
| 10/14/2026 | 3.45 | 3.46 | 3.20 | 3.22 | 1,183,656 | 3.22 |
| 10/13/2026 | 3.51 | 3.59 | 3.44 | 3.56 | 639,397 | 3.56 |
| 10/12/2026 | 3.60 | 3.62 | 3.49 | 3.51 | 953,389 | 3.51 |
| 10/09/2026 | 3.72 | 3.72 | 3.52 | 3.61 | 1,142,462 | 3.61 |
| 10/08/2026 | 3.65 | 3.71 | 3.56 | 3.69 | 1,088,330 | 3.69 |
| 10/07/2026 | 3.75 | 3.79 | 3.65 | 3.68 | 771,451 | 3.68 |
| 10/06/2026 | 3.82 | 3.87 | 3.78 | 3.82 | 663,770 | 3.82 |
| 10/05/2026 | 3.92 | 3.92 | 3.77 | 3.78 | 845,295 | 3.78 |
| 10/02/2026 | 4.10 | 4.10 | 3.91 | 3.92 | 707,887 | 3.92 |
| 10/01/2026 | 3.94 | 4.00 | 3.75 | 3.96 | 1,022,644 | 3.96 |
| 9/30/2026 | 3.99 | 4.04 | 3.90 | 3.90 | 603,499 | 3.90 |
| 9/29/2026 | 4.06 | 4.11 | 3.94 | 3.95 | 891,438 | 3.95 |
| 9/28/2026 | 4.02 | 4.06 | 3.92 | 4.04 | 785,140 | 4.04 |
| 9/25/2026 | 4.10 | 4.21 | 4.05 | 4.09 | 792,376 | 4.09 |
| 9/24/2026 | 4.10 | 4.15 | 4.03 | 4.05 | 753,175 | 4.05 |
| 9/23/2026 | 4.36 | 4.36 | 4.14 | 4.14 | 626,668 | 4.14 |
| 9/22/2026 | 4.45 | 4.45 | 4.23 | 4.36 | 986,201 | 4.36 |
| 9/21/2026 | 4.42 | 4.48 | 4.28 | 4.39 | 937,364 | 4.39 |
| 9/18/2026 | 4.23 | 4.42 | 4.19 | 4.33 | 1,319,255 | 4.33 |
| 9/17/2026 | 4.24 | 4.34 | 4.16 | 4.23 | 774,651 | 4.23 |
| 9/16/2026 | 4.10 | 4.14 | 4.00 | 4.08 | 737,281 | 4.08 |
| 9/15/2026 | 4.18 | 4.29 | 3.96 | 4.06 | 1,253,174 | 4.06 |
| 9/14/2026 | 4.16 | 4.24 | 4.07 | 4.15 | 909,332 | 4.15 |
| 9/11/2026 | 4.35 | 4.35 | 4.24 | 4.28 | 776,003 | 4.28 |
| 9/10/2026 | 4.31 | 4.41 | 4.21 | 4.26 | 856,491 | 4.26 |
| 9/09/2026 | 4.51 | 4.57 | 4.41 | 4.42 | 684,052 | 4.42 |
| 9/08/2026 | 4.59 | 4.67 | 4.52 | 4.56 | 929,889 | 4.56 |
| 9/04/2026 | 4.48 | 4.68 | 4.48 | 4.57 | 766,891 | 4.57 |
| 9/03/2026 | 4.51 | 4.51 | 4.35 | 4.45 | 726,757 | 4.45 |
| 9/02/2026 | 4.36 | 4.52 | 4.33 | 4.43 | 825,072 | 4.43 |
| 9/01/2026 | 4.46 | 4.50 | 4.36 | 4.36 | 1,253,544 | 4.36 |
| 8/31/2026 | 4.49 | 4.65 | 4.36 | 4.53 | 1,027,148 | 4.53 |
| 8/28/2026 | 4.78 | 4.80 | 4.53 | 4.56 | 996,496 | 4.56 |
| 8/27/2026 | 4.91 | 4.99 | 4.78 | 4.79 | 821,678 | 4.79 |
| 8/26/2026 | 4.83 | 5.00 | 4.80 | 4.83 | 757,961 | 4.83 |
| 8/25/2026 | 5.09 | 5.13 | 4.72 | 4.84 | 1,706,852 | 4.84 |
| 8/24/2026 | 4.95 | 5.09 | 4.81 | 5.01 | 1,006,218 | 5.01 |
| 8/21/2026 | 5.10 | 5.15 | 4.94 | 5.02 | 1,389,976 | 5.02 |
| 8/20/2026 | 5.20 | 5.24 | 4.98 | 5.04 | 1,633,700 | 5.04 |
| 8/19/2026 | 5.33 | 5.38 | 4.98 | 5.26 | 1,688,837 | 5.26 |
| 8/18/2026 | 5.63 | 5.77 | 5.26 | 5.32 | 1,675,438 | 5.32 |
| 8/17/2026 | 6.22 | 6.45 | 5.77 | 5.81 | 1,768,835 | 5.81 |
| 8/14/2026 | 5.51 | 6.24 | 5.49 | 6.04 | 2,796,022 | 6.04 |
| 8/13/2026 | 6.31 | 6.50 | 6.22 | 6.32 | 1,747,641 | 6.32 |