AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
3.2500
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 3rd, 8:28 AM EST
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |