AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
5.4200
-0.1200 (-2.17%)
NASDAQ· Last Trade: Jul 1st, 12:04 PM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 4.70 | 5.63 | 4.68 | 5.54 | 2,958,975 | 5.54 |
| 6/29/2026 | 4.61 | 4.78 | 4.50 | 4.60 | 710,474 | 4.60 |
| 6/26/2026 | 4.60 | 4.64 | 4.39 | 4.56 | 1,863,763 | 4.56 |
| 6/25/2026 | 5.05 | 5.20 | 4.62 | 4.72 | 1,224,882 | 4.72 |
| 6/24/2026 | 5.03 | 5.27 | 4.71 | 4.96 | 1,787,453 | 4.96 |
| 6/23/2026 | 4.58 | 5.33 | 4.58 | 5.03 | 1,764,243 | 5.03 |
| 6/22/2026 | 4.99 | 5.17 | 4.72 | 4.88 | 1,791,498 | 4.88 |
| 6/18/2026 | 4.56 | 4.88 | 4.47 | 4.85 | 1,662,645 | 4.85 |
| 6/17/2026 | 4.24 | 4.70 | 4.21 | 4.38 | 1,332,191 | 4.38 |
| 6/16/2026 | 4.17 | 4.61 | 4.12 | 4.21 | 1,567,753 | 4.21 |
| 6/15/2026 | 4.26 | 4.50 | 4.12 | 4.14 | 1,291,039 | 4.14 |
| 6/12/2026 | 4.30 | 4.36 | 4.12 | 4.19 | 970,537 | 4.19 |
| 6/11/2026 | 4.20 | 4.41 | 4.07 | 4.28 | 1,197,437 | 4.28 |
| 6/10/2026 | 4.34 | 4.54 | 4.12 | 4.13 | 1,794,448 | 4.13 |
| 6/09/2026 | 4.61 | 4.77 | 4.05 | 4.44 | 2,798,717 | 4.44 |
| 6/08/2026 | 5.08 | 5.09 | 4.62 | 4.64 | 1,737,830 | 4.64 |
| 6/05/2026 | 5.65 | 5.75 | 4.60 | 4.87 | 3,811,298 | 4.87 |
| 6/04/2026 | 5.18 | 6.00 | 4.90 | 5.79 | 3,644,458 | 5.79 |
| 6/03/2026 | 5.70 | 5.70 | 5.26 | 5.33 | 2,521,056 | 5.33 |
| 6/02/2026 | 5.55 | 5.72 | 5.25 | 5.48 | 3,484,828 | 5.48 |
| 6/01/2026 | 4.88 | 5.47 | 4.83 | 5.20 | 3,946,094 | 5.20 |
| 5/29/2026 | 0.00 | 4.54 | 4.06 | 4.49 | 1,970,901 | 4.49 |
| 5/28/2026 | 4.95 | 4.99 | 4.63 | 4.79 | 1,596,492 | 4.79 |
| 5/27/2026 | 4.26 | 4.89 | 4.15 | 4.87 | 3,052,314 | 4.87 |
| 5/26/2026 | 4.65 | 4.67 | 4.17 | 4.24 | 1,586,894 | 4.24 |
| 5/22/2026 | 4.21 | 4.71 | 4.19 | 4.37 | 2,558,720 | 4.37 |
| 5/21/2026 | 3.76 | 4.16 | 3.70 | 3.94 | 909,032 | 3.94 |
| 5/20/2026 | 3.64 | 3.80 | 3.46 | 3.77 | 506,079 | 3.77 |
| 5/19/2026 | 3.50 | 3.77 | 3.44 | 3.54 | 647,779 | 3.54 |
| 5/18/2026 | 3.73 | 3.73 | 3.38 | 3.52 | 828,746 | 3.52 |
| 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 |