AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
4.2000
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 6:07 AM EST
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/24/2025 | 3.80 | 4.19 | 3.80 | 3.86 | 396,272 | 3.86 |
| 12/23/2025 | 3.94 | 4.10 | 3.64 | 3.84 | 881,661 | 3.84 |
| 12/22/2025 | 3.40 | 4.10 | 3.38 | 3.96 | 441,491 | 3.96 |
| 12/19/2025 | 3.40 | 3.43 | 3.27 | 3.35 | 319,962 | 3.35 |
| 12/18/2025 | 3.42 | 3.55 | 3.30 | 3.39 | 177,221 | 3.39 |
| 12/17/2025 | 3.58 | 3.64 | 3.40 | 3.45 | 136,355 | 3.45 |
| 12/16/2025 | 3.46 | 3.57 | 3.40 | 3.55 | 230,389 | 3.55 |
| 12/15/2025 | 3.58 | 3.69 | 3.28 | 3.47 | 386,657 | 3.47 |
| 12/12/2025 | 3.46 | 3.62 | 3.33 | 3.37 | 568,361 | 3.37 |
| 12/11/2025 | 3.29 | 3.56 | 3.29 | 3.40 | 1,136,761 | 3.40 |
| 12/10/2025 | 2.84 | 3.11 | 2.81 | 2.94 | 575,448 | 2.94 |
| 12/09/2025 | 2.76 | 2.98 | 2.73 | 2.83 | 332,464 | 2.83 |
| 12/08/2025 | 2.81 | 2.87 | 2.72 | 2.78 | 227,382 | 2.78 |
| 12/05/2025 | 2.98 | 3.15 | 2.79 | 2.80 | 234,515 | 2.80 |
| 12/04/2025 | 3.17 | 3.17 | 2.87 | 2.95 | 322,126 | 2.95 |
| 12/03/2025 | 2.83 | 3.17 | 2.80 | 3.16 | 290,385 | 3.16 |
| 12/02/2025 | 2.92 | 2.92 | 2.61 | 2.78 | 408,361 | 2.78 |
| 12/01/2025 | 3.28 | 3.29 | 2.85 | 2.89 | 641,564 | 2.89 |
| 11/28/2025 | 3.48 | 3.48 | 2.98 | 3.26 | 313,982 | 3.26 |
| 11/26/2025 | 3.11 | 3.37 | 2.98 | 3.22 | 673,750 | 3.22 |
| 11/25/2025 | 3.31 | 3.32 | 2.96 | 3.12 | 751,244 | 3.12 |
| 11/24/2025 | 3.71 | 3.71 | 3.26 | 3.31 | 940,592 | 3.31 |
| 11/21/2025 | 3.68 | 3.75 | 3.50 | 3.55 | 359,613 | 3.55 |
| 11/20/2025 | 4.06 | 4.08 | 3.62 | 3.69 | 507,938 | 3.69 |
| 11/19/2025 | 4.03 | 4.10 | 3.92 | 3.99 | 105,110 | 3.99 |
| 11/18/2025 | 4.08 | 4.20 | 4.00 | 4.05 | 127,248 | 4.05 |
| 11/17/2025 | 4.41 | 4.47 | 4.05 | 4.08 | 198,834 | 4.08 |
| 11/14/2025 | 4.18 | 4.48 | 4.15 | 4.36 | 234,847 | 4.36 |
| 11/13/2025 | 4.60 | 4.60 | 4.22 | 4.25 | 188,860 | 4.25 |
| 11/12/2025 | 4.75 | 4.88 | 4.62 | 4.62 | 78,815 | 4.62 |
| 11/11/2025 | 4.76 | 4.83 | 4.61 | 4.72 | 81,143 | 4.72 |
| 11/10/2025 | 4.87 | 4.90 | 4.71 | 4.79 | 69,092 | 4.79 |
| 11/07/2025 | 4.75 | 4.95 | 4.53 | 4.80 | 173,527 | 4.80 |
| 11/06/2025 | 4.96 | 4.96 | 4.75 | 4.77 | 103,089 | 4.77 |
| 11/05/2025 | 5.00 | 5.08 | 4.75 | 4.97 | 144,026 | 4.97 |
| 11/04/2025 | 5.14 | 5.18 | 4.95 | 4.96 | 110,958 | 4.96 |
| 11/03/2025 | 5.21 | 5.27 | 4.95 | 5.21 | 155,964 | 5.21 |
| 10/31/2025 | 5.10 | 5.27 | 5.01 | 5.16 | 84,845 | 5.16 |
| 10/30/2025 | 5.03 | 5.19 | 5.01 | 5.05 | 83,782 | 5.05 |
| 10/29/2025 | 5.32 | 5.44 | 5.12 | 5.16 | 133,609 | 5.16 |
| 10/28/2025 | 5.25 | 5.35 | 5.18 | 5.32 | 91,213 | 5.32 |
| 10/27/2025 | 5.37 | 5.42 | 5.16 | 5.25 | 90,452 | 5.25 |
| 10/24/2025 | 5.32 | 5.41 | 5.25 | 5.35 | 132,045 | 5.35 |
| 10/23/2025 | 5.19 | 5.44 | 5.19 | 5.28 | 91,020 | 5.28 |
| 10/22/2025 | 5.07 | 5.19 | 4.88 | 5.19 | 231,662 | 5.19 |
| 10/21/2025 | 5.48 | 5.50 | 5.03 | 5.09 | 301,386 | 5.09 |
| 10/20/2025 | 5.49 | 5.69 | 5.27 | 5.55 | 261,343 | 5.55 |
| 10/17/2025 | 5.40 | 5.53 | 5.17 | 5.29 | 203,582 | 5.29 |
| 10/16/2025 | 6.74 | 6.75 | 5.47 | 5.50 | 581,124 | 5.50 |
| 10/15/2025 | 5.52 | 6.65 | 5.50 | 6.59 | 1,043,650 | 6.59 |
| 10/14/2025 | 5.25 | 5.59 | 5.19 | 5.48 | 188,959 | 5.48 |
| 10/13/2025 | 4.95 | 5.48 | 4.92 | 5.36 | 272,715 | 5.36 |