AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
4.8500
-0.2300 (-4.53%)
NASDAQ · Last Trade: Sep 16th, 10:43 PM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/07/2025 | 4.29 | 4.52 | 4.29 | 4.51 | 78,925 | 4.51 |
| 8/06/2025 | 4.10 | 4.29 | 4.04 | 4.23 | 68,937 | 4.23 |
| 8/05/2025 | 4.17 | 4.29 | 4.02 | 4.11 | 76,262 | 4.11 |
| 8/04/2025 | 4.06 | 4.27 | 4.01 | 4.19 | 73,101 | 4.19 |
| 8/01/2025 | 4.02 | 4.18 | 3.93 | 3.98 | 95,903 | 3.98 |
| 7/31/2025 | 4.00 | 4.22 | 3.98 | 4.12 | 71,571 | 4.12 |
| 7/30/2025 | 4.15 | 4.27 | 3.98 | 4.01 | 76,486 | 4.01 |
| 7/29/2025 | 4.43 | 4.43 | 4.15 | 4.16 | 104,532 | 4.16 |
| 7/28/2025 | 4.60 | 4.65 | 4.36 | 4.37 | 65,787 | 4.37 |
| 7/25/2025 | 4.69 | 4.99 | 4.52 | 4.59 | 64,992 | 4.59 |
| 7/24/2025 | 4.65 | 4.75 | 4.57 | 4.63 | 105,204 | 4.63 |
| 7/23/2025 | 4.71 | 4.99 | 4.58 | 4.62 | 131,585 | 4.62 |
| 7/22/2025 | 4.39 | 4.82 | 4.38 | 4.70 | 207,915 | 4.70 |
| 7/21/2025 | 4.61 | 4.72 | 4.36 | 4.39 | 105,566 | 4.39 |
| 7/18/2025 | 4.71 | 4.74 | 4.61 | 4.62 | 90,772 | 4.62 |
| 7/17/2025 | 4.34 | 4.67 | 4.34 | 4.66 | 127,353 | 4.66 |
| 7/16/2025 | 4.38 | 4.50 | 4.30 | 4.39 | 108,726 | 4.39 |
| 7/15/2025 | 4.81 | 4.86 | 4.39 | 4.40 | 85,656 | 4.40 |
| 7/14/2025 | 4.57 | 4.91 | 4.57 | 4.81 | 115,770 | 4.81 |
| 7/11/2025 | 4.61 | 4.78 | 4.55 | 4.68 | 111,833 | 4.68 |
| 7/10/2025 | 4.80 | 5.22 | 4.62 | 4.65 | 128,608 | 4.65 |
| 7/09/2025 | 4.86 | 4.88 | 4.60 | 4.79 | 81,855 | 4.79 |
| 7/08/2025 | 5.11 | 5.24 | 4.80 | 4.80 | 183,960 | 4.80 |
| 7/07/2025 | 5.48 | 5.49 | 5.06 | 5.12 | 145,293 | 5.12 |
| 7/03/2025 | 5.22 | 5.63 | 5.10 | 5.48 | 265,247 | 5.48 |
| 7/02/2025 | 4.82 | 5.30 | 4.72 | 5.18 | 323,429 | 5.18 |
| 7/01/2025 | 4.66 | 4.89 | 4.50 | 4.78 | 200,514 | 4.78 |
| 6/30/2025 | 4.61 | 4.78 | 4.44 | 4.63 | 290,270 | 4.63 |
| 6/27/2025 | 4.70 | 4.85 | 4.43 | 4.56 | 2,719,211 | 4.56 |
| 6/26/2025 | 4.80 | 5.00 | 4.61 | 4.75 | 223,804 | 4.75 |
| 6/25/2025 | 4.60 | 4.73 | 4.39 | 4.65 | 92,148 | 4.65 |
| 6/24/2025 | 4.45 | 4.94 | 4.45 | 4.56 | 247,800 | 4.56 |
| 6/23/2025 | 4.26 | 4.55 | 4.17 | 4.33 | 191,259 | 4.33 |
| 6/20/2025 | 4.35 | 4.44 | 4.19 | 4.25 | 194,954 | 4.25 |
| 6/18/2025 | 4.42 | 4.51 | 4.20 | 4.35 | 83,189 | 4.35 |
| 6/17/2025 | 4.35 | 4.52 | 4.30 | 4.37 | 214,284 | 4.37 |