AirJoule Technologies Corporation - Class A Common Stock (AIRJ)

Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)

Date Range:

2025-08-08 - 2025-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/10/2025	5.27	5.42	4.87	4.87	183,383	4.87
10/09/2025	5.55	5.55	5.14	5.25	136,418	5.25
10/08/2025	5.39	5.51	5.15	5.41	216,835	5.41
10/07/2025	5.70	5.78	5.26	5.38	502,714	5.38
10/06/2025	4.98	5.60	4.94	5.42	381,672	5.42
10/03/2025	4.84	5.15	4.83	4.91	231,309	4.91
10/02/2025	4.91	5.16	4.78	4.92	95,546	4.92
10/01/2025	4.68	4.95	4.68	4.94	137,335	4.94
9/30/2025	4.87	4.95	4.65	4.69	175,634	4.69
9/29/2025	5.22	5.34	4.81	4.82	228,216	4.82
9/26/2025	5.38	5.43	5.13	5.19	327,056	5.19
9/25/2025	5.10	5.58	4.94	5.26	1,095,143	5.26
9/24/2025	5.02	5.10	4.92	5.08	61,846	5.08
9/23/2025	4.89	5.10	4.89	5.00	104,958	5.00
9/22/2025	4.72	4.93	4.67	4.85	126,789	4.85
9/19/2025	4.83	4.90	4.67	4.74	519,243	4.74
9/18/2025	4.95	5.17	4.76	4.84	184,216	4.84
9/17/2025	4.84	5.06	4.82	4.93	151,026	4.93
9/16/2025	5.18	5.18	4.82	4.85	132,304	4.85
9/15/2025	4.66	5.10	4.65	5.08	136,851	5.08
9/12/2025	4.80	4.80	4.60	4.65	139,222	4.65
9/11/2025	4.66	4.99	4.64	4.81	194,567	4.81
9/10/2025	4.65	4.81	4.63	4.67	96,367	4.67
9/09/2025	4.75	4.81	4.57	4.68	74,491	4.68
9/08/2025	4.60	4.86	4.54	4.74	136,143	4.74
9/05/2025	4.64	4.74	4.45	4.52	56,152	4.52
9/04/2025	4.60	4.76	4.52	4.60	42,616	4.60
9/03/2025	4.58	4.85	4.58	4.59	72,787	4.59
9/02/2025	4.61	4.92	4.50	4.55	55,387	4.55
8/29/2025	4.75	4.83	4.54	4.60	59,392	4.60
8/28/2025	4.92	4.94	4.73	4.76	46,015	4.76
8/27/2025	4.75	5.00	4.72	4.87	102,259	4.87
8/26/2025	4.86	5.06	4.75	4.76	161,315	4.76
8/25/2025	4.79	4.89	4.77	4.78	65,827	4.78
8/22/2025	4.73	4.91	4.66	4.77	147,912	4.77
8/21/2025	4.70	4.81	4.49	4.72	59,090	4.72
8/20/2025	4.68	4.80	4.52	4.72	49,300	4.72
8/19/2025	4.74	4.74	4.45	4.70	58,667	4.70
8/18/2025	4.99	5.00	4.68	4.76	75,193	4.76
8/15/2025	5.07	5.25	4.90	4.96	108,954	4.96
8/14/2025	4.78	5.39	4.77	5.02	316,451	5.02
8/13/2025	4.68	4.82	4.61	4.76	80,158	4.76
8/12/2025	4.78	4.95	4.50	4.66	87,772	4.66
8/11/2025	4.55	4.77	4.41	4.72	98,875	4.72
8/08/2025	4.56	4.75	4.38	4.48	38,397	4.48