Dark

AIRJ
AirJoule Technologies Corporation Class A Common Stock
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

4.54USD-0.220%(-0.01)174,285

4.45Bid 4.49Ask 0.04Spread

Pre-market

May 14, 2025 9:21:30 AM EDT

4.55USD0.000%(0.00)10,862

After-hours

May 13, 2025 4:00:30 PM EDT

4.55USD+0.999%(+0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	4.4900	4.540000	4.4900	4.540	-0.220%	174,285	0.000%
2025-05-13	4.6500	4.969900	4.3000	4.550	+3.881%	486,547	-0.220%
2025-05-12	4.9200	4.989900	4.3800	4.380	-7.595%	123,427	+3.653%
2025-05-09	4.6000	4.840000	4.4000	4.740	+1.935%	37,507	-4.219%
2025-05-08	4.7100	4.890000	4.5727	4.650	-0.853%	79,925	-2.366%
2025-05-07	4.5200	4.700000	4.2645	4.690	+4.222%	46,744	-3.198%
2025-05-06	4.5500	4.600000	4.2400	4.500	-2.174%	114,938	+0.889%
2025-05-05	5.1500	5.299900	4.6000	4.600	-11.538%	125,668	-1.304%
2025-05-02	5.2000	5.280000	5.0700	5.200	-0.574%	73,023	-12.692%
2025-05-01	5.0400	5.230000	4.8900	5.230	+4.600%	71,816	-13.193%
2025-04-30	4.9500	5.045000	4.6800	5.000	-1.381%	51,658	-9.200%
2025-04-29	4.9900	5.080000	4.8119	5.070	+1.603%	67,414	-10.454%
2025-04-28	4.7000	5.030000	4.5500	4.990	+7.775%	91,209	-9.018%
2025-04-25	4.9100	5.010000	4.4600	4.630	-7.400%	147,163	-1.944%
2025-04-24	5.0250	5.218300	4.6400	5.000	+0.402%	123,877	-9.200%
2025-04-23	5.2600	5.350000	4.8900	4.980	-2.544%	84,024	-8.835%
2025-04-22	4.9900	5.260000	4.8800	5.110	+3.862%	37,852	-11.155%
2025-04-21	4.9300	5.050000	4.8200	4.920	-1.403%	27,030	-7.724%
2025-04-17	5.0000	5.180000	4.7700	4.990	+1.217%	34,538	-9.018%
2025-04-16	4.9600	5.070000	4.7900	4.930	-0.805%	46,536	-7.911%
2025-04-15	5.1600	5.270000	4.8350	4.970	-3.307%	66,644	-8.652%
2025-04-14	5.0600	5.233600	4.7500	5.140	+3.838%	43,233	-11.673%
2025-04-11	5.1300	5.210000	4.8300	4.950	-3.696%	64,303	-8.283%
2025-04-10	5.1800	5.260000	4.9850	5.140	-0.963%	32,450	-11.673%
2025-04-09	4.8500	5.407500	4.7100	5.190	+7.010%	61,275	-12.524%
2025-04-08	5.1700	5.170000	4.6500	4.850	-2.020%	38,137	-6.392%
2025-04-07	4.5800	5.440000	4.5500	4.950	+3.125%	137,804	-8.283%
2025-04-04	4.8700	4.950000	4.5100	4.800	-3.614%	64,703	-5.417%
2025-04-03	5.0100	5.195000	4.6600	4.980	-3.675%	56,737	-8.835%
2025-04-02	5.0000	5.490000	5.0000	5.170	+4.024%	74,190	-12.186%
2025-04-01	4.6000	5.220000	4.2500	4.970	+7.809%	183,685	-8.652%
2025-03-31	4.8700	4.870000	4.3900	4.610	-5.339%	132,437	-1.518%
2025-03-28	4.9900	5.490000	4.8200	4.870	-2.794%	56,238	-6.776%
2025-03-27	5.4500	5.505000	4.7460	5.010	-5.293%	223,177	-9.381%
2025-03-26	7.0400	7.220000	5.2066	5.290	-26.731%	469,025	-14.178%
2025-03-25	7.2500	7.690000	6.8600	7.220	+0.697%	74,701	-37.119%
2025-03-24	7.4600	7.740000	7.1500	7.170	-5.159%	75,942	-36.681%
2025-03-21	7.5000	7.900000	7.1000	7.560	-1.047%	53,189	-39.947%
2025-03-20	7.5900	7.930000	7.4900	7.640	-2.799%	42,319	-40.576%
2025-03-19	7.7700	7.910000	7.4700	7.860	+4.106%	54,114	-42.239%
2025-03-18	8.0600	8.300000	7.5500	7.550	-6.444%	49,142	-39.868%
2025-03-17	7.6800	8.282200	7.5100	8.070	+3.995%	29,056	-43.742%
2025-03-14	7.8800	8.100000	7.6400	7.760	-1.648%	26,785	-41.495%
2025-03-13	7.3500	7.890000	7.3500	7.890	+5.200%	22,753	-42.459%
2025-03-12	7.2200	7.650000	7.2200	7.500	+2.740%	29,317	-39.467%
2025-03-11	7.3700	7.470000	7.1400	7.300	-2.145%	23,166	-37.808%
2025-03-10	7.4600	7.710000	6.9000	7.460	-1.713%	84,226	-39.142%
2025-03-07	7.5800	7.760000	7.3800	7.590	-1.938%	41,775	-40.184%
2025-03-06	7.6300	7.870000	7.3950	7.740	+0.129%	43,577	-41.344%
2025-03-05	7.7100	7.860000	7.5950	7.730	-1.529%	19,336	-41.268%
2025-03-04	7.7950	7.980000	7.4000	7.850	+2.214%	56,391	-42.166%
2025-03-03	7.8400	8.211600	7.5550	7.680	-4.120%	23,970	-40.885%
2025-02-28	7.6700	8.450000	7.6700	8.010	+4.026%	33,937	-43.321%
2025-02-27	7.3700	7.940000	7.3700	7.700	+4.478%	18,015	-41.039%
2025-02-26	7.3200	7.840000	7.2700	7.370	+0.683%	44,108	-38.399%
2025-02-25	7.7500	7.910000	7.2600	7.320	-8.156%	53,706	-37.978%
2025-02-24	8.1900	8.370000	7.7001	7.970	0.000%	26,712	-43.036%
2025-02-21	8.0000	8.200000	7.9000	7.970	-1.847%	25,377	-43.036%
2025-02-20	7.9100	8.210000	7.8150	8.120	+0.995%	26,494	-44.089%
2025-02-19	7.8500	8.410000	7.7000	8.040	+2.160%	47,841	-43.532%
2025-02-18	7.9400	8.150000	7.8380	7.870	-1.131%	39,664	-42.313%
2025-02-14	8.1600	8.349900	7.9100	7.960	-4.327%	39,698	-42.965%
2025-02-13	8.1400	8.460000	8.1300	8.320	+1.711%	24,249	-45.433%
2025-02-12	8.3000	8.386900	7.8800	8.180	-1.327%	31,235	-44.499%
2025-02-11	8.8600	9.060000	8.2200	8.290	-6.116%	19,814	-45.235%
2025-02-10	8.2637	9.150000	8.2225	8.830	+4.250%	49,331	-48.584%
2025-02-07	8.6100	8.610000	8.3200	8.470	-0.236%	36,450	-46.399%
2025-02-06	8.0900	8.625000	8.0750	8.490	+2.909%	54,912	-46.525%
2025-02-05	8.4800	8.879900	8.1501	8.250	-2.019%	31,370	-44.970%
2025-02-04	8.3100	8.510000	7.6900	8.420	+3.186%	47,117	-46.081%
2025-02-03	8.1800	8.510000	7.8550	8.160	-0.244%	23,119	-44.363%
2025-01-31	8.0900	8.475000	7.8800	8.180	+0.988%	49,947	-44.499%
2025-01-30	8.0000	8.300000	7.6750	8.100	+4.247%	36,852	-43.951%
2025-01-29	7.4600	7.970000	7.4600	7.770	+0.909%	42,042	-41.570%
2025-01-28	7.8400	7.840000	7.2166	7.700	+1.316%	55,258	-41.039%
2025-01-27	8.0000	8.001200	7.2300	7.600	-5.941%	73,686	-40.263%
2025-01-24	8.1600	8.300000	7.9500	8.080	-0.980%	36,730	-43.812%
2025-01-23	8.8500	8.850000	7.8450	8.160	-6.956%	79,969	-44.363%
2025-01-22	8.5200	9.200000	8.2300	8.770	+3.420%	179,105	-48.233%
2025-01-21	9.3100	9.310000	8.1500	8.480	-6.195%	65,825	-46.462%
2025-01-17	8.9999	9.250000	8.8250	9.040	+3.314%	53,592	-49.779%
2025-01-16	8.2700	8.800000	8.1450	8.750	+4.415%	45,972	-48.114%
2025-01-15	8.2400	8.530000	8.0750	8.380	+5.276%	27,936	-45.823%
2025-01-14	7.8000	8.500000	7.8000	7.960	+1.144%	77,725	-42.965%
2025-01-13	7.5700	8.270000	7.3500	7.870	+0.639%	57,999	-42.313%
2025-01-10	8.2500	8.310000	7.6200	7.820	-7.565%	75,393	-41.944%
2025-01-08	8.8300	8.830000	7.9900	8.460	-4.515%	85,631	-46.336%
2025-01-07	8.7500	8.915000	8.1300	8.860	+0.226%	81,009	-48.758%
2025-01-06	8.9700	9.430000	8.5988	8.840	+4.864%	100,921	-48.643%
2025-01-03	8.1900	8.750000	8.0150	8.430	+5.639%	77,556	-46.145%
2025-01-02	7.9500	8.630000	7.7400	7.980	+0.188%	126,111	-43.108%
2024-12-31	8.5300	8.600000	7.5100	7.965	-5.628%	99,955	-43.001%
2024-12-30	9.9500	9.950000	8.0000	8.440	-15.005%	158,581	-46.209%
2024-12-27	8.6500	9.950000	8.5600	9.930	+14.138%	165,186	-54.280%
2024-12-26	9.5200	9.540000	8.0300	8.700	-8.613%	112,254	-47.816%
2024-12-24	9.0500	9.990000	9.0500	9.520	+2.366%	69,137	-52.311%
2024-12-23	9.2900	10.010000	9.0000	9.300	-2.105%	79,748	-51.183%
2024-12-20	9.4500	10.390000	8.7200	9.500	+0.742%	498,712	-52.211%
2024-12-19	9.5500	9.900000	8.8500	9.430	-2.683%	292,071	-51.856%
2024-12-18	10.0600	10.480000	9.0100	9.690	-4.907%	346,758	-53.148%
2024-12-17	11.4800	11.600000	9.6000	10.190	-9.982%	456,304	-55.447%
2024-12-16	9.4500	11.400000	9.3802	11.320	+18.410%	458,995	-59.894%
2024-12-13	8.9300	10.450000	8.7500	9.560	+8.390%	209,691	-52.510%
2024-12-12	8.7600	9.110000	8.5200	8.820	0.000%	71,570	-48.526%
2024-12-11	8.8600	9.110000	8.5250	8.820	+0.114%	84,606	-48.526%
2024-12-10	8.6800	9.000000	8.5300	8.810	+2.681%	72,198	-48.468%
2024-12-09	8.5100	9.000000	8.4200	8.580	+2.754%	121,762	-47.086%
2024-12-06	8.4200	8.490000	8.3000	8.350	+0.845%	19,910	-45.629%
2024-12-05	8.2600	8.550000	7.7700	8.280	+0.853%	57,248	-45.169%
2024-12-04	8.4500	8.460000	8.1400	8.210	+0.613%	24,397	-44.702%
2024-12-03	8.0400	8.400000	7.7600	8.160	+6.250%	60,414	-44.363%
2024-12-02	7.6300	8.090000	6.8300	7.680	+0.655%	100,407	-40.885%
2024-11-29	8.3100	8.540000	7.6100	7.630	-3.662%	39,892	-40.498%
2024-11-27	8.3768	8.520000	7.8900	7.920	-3.532%	31,354	-42.677%
2024-11-26	8.0000	8.650000	7.7700	8.210	+2.625%	35,659	-44.702%
2024-11-25	7.7300	8.750000	7.7300	8.000	+5.820%	99,280	-43.250%
2024-11-22	7.8700	8.090000	7.5000	7.560	-4.786%	26,436	-39.947%
2024-11-21	7.6500	7.990000	7.2800	7.940	+4.749%	31,363	-42.821%
2024-11-20	7.5300	7.590000	7.2900	7.580	+0.664%	11,762	-40.106%
2024-11-19	7.4200	7.630000	7.2557	7.530	+2.729%	14,751	-39.708%
2024-11-18	7.6000	7.750000	6.9600	7.330	-0.678%	26,554	-38.063%
2024-11-15	7.0000	7.870000	6.7850	7.380	+5.579%	64,861	-38.482%
2024-11-14	7.0000	7.100000	6.5300	6.990	+4.955%	46,959	-35.050%
2024-11-13	6.6200	6.700000	6.4500	6.660	+2.462%	20,793	-31.832%
2024-11-12	6.2500	6.500000	6.2300	6.500	+4.000%	9,532	-30.154%
2024-11-11	6.3000	6.300000	5.6101	6.250	+2.124%	25,138	-27.360%
2024-11-08	5.8100	6.400000	5.7350	6.120	+6.806%	19,941	-25.817%
2024-11-07	5.9000	6.310000	5.6400	5.730	-2.051%	50,340	-20.768%
2024-11-06	5.8700	5.977800	5.5650	5.850	+2.273%	30,118	-22.393%
2024-11-05	5.7826	6.030000	5.6100	5.720	+0.175%	20,234	-20.629%
2024-11-04	5.8553	5.910000	5.7000	5.710	-2.226%	11,156	-20.490%
2024-11-01	5.4900	6.028100	5.4900	5.840	+6.569%	46,771	-22.260%
2024-10-31	6.4600	6.460000	5.3400	5.480	-17.470%	60,939	-17.153%
2024-10-30	6.7300	6.730000	6.2300	6.640	-0.747%	16,003	-31.627%
2024-10-29	6.7300	6.730000	6.3200	6.690	-0.298%	11,313	-32.138%
2024-10-28	6.8800	6.900000	6.3600	6.710	+0.149%	67,580	-32.340%
2024-10-25	6.4000	6.970000	6.0700	6.700	+7.200%	49,483	-32.239%
2024-10-24	6.2200	6.250000	5.9800	6.250	+3.306%	26,812	-27.360%
2024-10-23	6.1900	6.190000	5.8700	6.050	-2.419%	22,760	-24.959%
2024-10-22	6.1400	6.200000	6.0236	6.200	+3.333%	32,837	-26.774%
2024-10-21	6.0500	6.050000	5.9500	6.000	0.000%	13,375	-24.333%
2024-10-18	5.9600	6.122500	5.8433	6.000	+0.840%	40,300	-24.333%
2024-10-17	5.8000	5.970000	5.7600	5.950	+2.234%	48,365	-23.697%
2024-10-16	5.8000	5.899900	5.7800	5.820	+1.042%	14,181	-21.993%
2024-10-15	5.6600	5.760000	5.4742	5.760	-0.861%	8,807	-21.181%
2024-10-14	5.8700	5.880000	5.6250	5.810	+0.868%	15,968	-21.859%
2024-10-11	6.0900	6.090000	5.5500	5.760	-2.207%	14,436	-21.181%
2024-10-10	5.7200	5.890000	5.6200	5.890	+2.435%	19,370	-22.920%
2024-10-09	6.1300	6.130000	5.7000	5.750	-3.523%	32,995	-21.043%
2024-10-08	5.3500	6.050000	5.3500	5.960	+2.582%	18,075	-23.826%
2024-10-07	5.5800	5.930000	5.0200	5.810	+3.381%	27,481	-21.859%
2024-10-04	5.5600	6.100000	5.5000	5.620	+0.357%	17,861	-19.217%
2024-10-03	5.6400	5.860000	5.4100	5.600	-3.114%	76,574	-18.929%
2024-10-02	5.8400	5.840000	5.7000	5.780	+0.347%	33,096	-21.453%
2024-10-01	5.8000	5.834166	5.6900	5.760	-0.690%	36,052	-21.181%
2024-09-30	6.0600	6.060000	5.5121	5.800	-2.521%	79,736	-21.724%
2024-09-27	6.0900	6.090000	5.8200	5.950	-0.502%	27,614	-23.697%
2024-09-26	5.9550	6.100000	5.8300	5.980	+0.843%	102,731	-24.080%
2024-09-25	6.0000	6.120000	5.7600	5.930	-0.836%	15,631	-23.440%
2024-09-24	6.2500	6.250000	5.9300	5.980	-1.967%	25,362	-24.080%
2024-09-23	5.9300	6.200000	5.7600	6.100	+3.918%	42,814	-25.574%
2024-09-20	5.8500	6.180000	5.6900	5.870	+2.982%	105,190	-22.658%
2024-09-19	6.1800	6.180000	4.9400	5.700	-4.040%	174,804	-20.351%
2024-09-18	6.9000	7.180000	5.8192	5.940	-14.409%	68,104	-23.569%
2024-09-17	7.1900	9.000000	6.8700	6.940	-3.878%	120,093	-34.582%
2024-09-16	6.4300	7.880000	6.1420	7.220	+22.166%	112,482	-37.119%
2024-09-13	6.3964	9.400000	5.6179	5.910	-12.574%	150,780	-23.181%
2024-09-12	6.1500	7.000000	6.1500	6.760	+7.987%	21,148	-32.840%
2024-09-11	5.7600	6.460000	5.5000	6.260	+6.644%	33,520	-27.476%
2024-09-10	5.3500	6.230000	5.3500	5.870	+14.873%	13,258	-22.658%
2024-09-09	5.8000	5.800000	5.0000	5.110	-9.558%	55,422	-11.155%
2024-09-06	5.8300	6.100000	5.6500	5.650	-3.253%	23,045	-19.646%
2024-09-05	6.1500	6.839900	5.5000	5.840	-6.109%	93,671	-22.260%
2024-09-04	6.1500	6.760000	5.6100	6.220	+8.174%	38,289	-27.010%
2024-09-03	5.6300	6.300000	5.6300	5.750	+3.047%	47,703	-21.043%
2024-08-30	5.1800	5.660000	5.1000	5.580	+5.682%	27,174	-18.638%
2024-08-29	5.0100	5.745000	5.0100	5.280	+2.128%	57,889	-14.015%
2024-08-28	5.5700	6.030000	5.1300	5.170	-7.513%	25,621	-12.186%
2024-08-27	5.9200	6.000000	5.2701	5.590	-5.254%	46,943	-18.784%
2024-08-26	6.8000	6.899900	5.8700	5.900	-6.940%	46,033	-23.051%
2024-08-23	6.5000	6.760000	6.0500	6.340	+0.475%	106,663	-28.391%
2024-08-22	6.9000	7.160000	6.1500	6.310	-7.613%	48,923	-28.051%
2024-08-21	7.8500	8.350000	6.8300	6.830	-7.327%	52,508	-33.529%
2024-08-20	8.0200	8.020000	7.2501	7.370	-6.353%	65,415	-38.399%
2024-08-19	8.9700	9.110000	7.8200	7.870	-10.160%	41,147	-42.313%
2024-08-16	9.5599	9.559900	8.7100	8.760	+0.459%	23,763	-48.174%
2024-08-15	9.1450	9.530000	8.7200	8.720	-5.730%	29,863	-47.936%
2024-08-14	9.0300	9.270000	9.0000	9.250	+4.402%	7,294	-50.919%
2024-08-13	9.1700	9.170000	8.8500	8.860	-2.744%	9,810	-48.758%
2024-08-12	9.7500	9.750000	9.1000	9.110	+2.245%	25,155	-50.165%
2024-08-09	9.9000	9.900000	8.8800	8.910	-2.088%	7,397	-49.046%
2024-08-08	9.0200	9.340000	8.7800	9.100	+0.552%	20,138	-50.110%
2024-08-07	9.4000	9.655000	8.9200	9.050	-0.768%	47,450	-49.834%
2024-08-06	9.0800	9.450000	8.7900	9.120	+0.441%	40,705	-50.219%
2024-08-05	9.4800	9.520000	8.8200	9.080	-3.660%	13,012	-50.000%
2024-08-02	9.0900	9.520000	8.6000	9.425	+2.446%	20,418	-51.830%
2024-08-01	9.6000	10.120000	9.0500	9.200	-5.155%	26,266	-50.652%
2024-07-31	9.4800	10.050000	9.4800	9.700	+2.321%	25,761	-53.196%
2024-07-30	9.5100	10.190000	9.3829	9.480	-2.066%	18,135	-52.110%
2024-07-29	10.1600	10.230000	9.3500	9.680	-4.063%	23,532	-53.099%
2024-07-26	10.1300	10.670000	9.6200	10.090	+1.204%	25,055	-55.005%
2024-07-25	10.0200	10.270000	9.8800	9.970	-0.200%	21,737	-54.463%
2024-07-24	10.3500	10.380000	9.7500	9.990	-3.478%	28,114	-54.555%
2024-07-23	10.7400	11.070000	10.1100	10.350	-4.520%	49,366	-56.135%
2024-07-22	10.7900	11.050000	10.4200	10.840	+0.185%	33,339	-58.118%
2024-07-19	10.4000	10.820000	10.0100	10.820	+3.146%	30,912	-58.041%
2024-07-18	11.0400	11.150000	10.0100	10.490	-4.288%	71,131	-56.721%
2024-07-17	11.1600	11.200000	10.6550	10.960	-1.616%	18,582	-58.577%
2024-07-16	11.5500	11.550000	11.0000	11.140	-2.109%	39,011	-59.246%
2024-07-15	11.2800	11.750000	10.9001	11.380	+0.887%	60,059	-60.105%
2024-07-12	10.8500	11.390000	10.6900	11.280	-0.177%	30,280	-59.752%
2024-07-11	10.7000	11.380000	10.4400	11.300	+4.727%	26,539	-59.823%
2024-07-10	10.5200	10.790000	10.4100	10.790	+0.093%	18,689	-57.924%
2024-07-09	11.0300	11.190000	10.1798	10.780	-4.178%	62,118	-57.885%
2024-07-08	10.3300	11.555000	10.1600	11.250	+8.173%	50,745	-59.644%
2024-07-05	10.3500	10.850000	9.8350	10.400	+0.971%	65,277	-56.346%
2024-07-03	9.8200	10.349900	9.8200	10.300	+3.414%	83,535	-55.922%
2024-07-02	10.4400	10.500000	9.5300	9.960	-5.413%	92,572	-54.418%
2024-07-01	10.2500	10.800000	9.9700	10.530	+2.134%	64,816	-56.885%
2024-06-28	11.7300	12.500000	10.1200	10.310	-12.849%	207,159	-55.965%
2024-06-27	11.3800	13.500000	11.3500	11.830	+1.983%	65,717	-61.623%
2024-06-26	11.5700	11.800000	11.0064	11.600	0.000%	88,830	-60.862%
2024-06-25	11.3000	11.984500	11.3000	11.600	+2.023%	91,344	-60.862%
2024-06-24	10.4900	11.600000	10.4900	11.370	+5.180%	91,735	-60.070%
2024-06-21	9.5100	10.900000	9.1500	10.810	+13.670%	594,899	-58.002%
2024-06-20	10.0900	10.900000	9.5100	9.510	-5.842%	37,099	-52.261%
2024-06-18	10.4500	11.400000	10.0300	10.100	-5.164%	33,261	-55.050%
2024-06-17	10.2200	10.990000	9.7300	10.650	+5.133%	33,341	-57.371%
2024-06-14	10.8000	11.510000	9.9870	10.130	-6.030%	45,144	-55.183%
2024-06-13	9.3800	11.269900	9.3800	10.780	+13.474%	64,849	-57.885%
2024-06-12	9.0100	10.080000	9.0001	9.500	+8.077%	48,301	-52.211%
2024-06-11	10.0500	10.050000	8.5400	8.790	-12.798%	188,490	-48.350%
2024-06-10	10.7400	10.900000	9.4700	10.080	-7.438%	301,415	-54.960%
2024-06-07	9.7400	12.990000	9.7400	10.890	+6.452%	201,859	-58.310%
2024-06-06	11.8000	11.800000	9.0400	10.230	-13.816%	304,395	-55.621%
2024-06-05	13.3000	13.800000	10.5700	11.870	-13.986%	172,061	-61.752%
2024-06-04	12.9900	14.860000	12.8300	13.800	+3.448%	134,146	-67.101%
2024-06-03	14.2800	14.280000	11.5100	13.340	-0.373%	167,574	-65.967%
2024-05-31	15.3200	15.915000	12.7100	13.390	-14.496%	176,338	-66.094%
2024-05-30	15.6600	15.990000	14.8000	15.660	-7.774%	141,411	-71.009%
2024-05-29	20.0000	20.000000	15.4501	16.980	-14.630%	206,483	-73.263%
2024-05-28	14.1400	21.780000	14.1400	19.890	+40.665%	369,658	-77.174%
2024-05-24	13.9100	14.570000	13.4001	14.140	+2.464%	53,542	-67.893%
2024-05-23	13.9400	13.940000	13.0000	13.800	+2.222%	28,672	-67.101%
2024-05-22	14.0000	14.560000	13.5000	13.500	-1.961%	18,788	-66.370%
2024-05-21	13.0150	14.570000	12.7500	13.770	+5.517%	72,038	-67.030%
2024-05-20	13.0700	13.300000	12.5500	13.050	-1.806%	42,339	-65.211%
2024-05-17	13.0950	13.400000	12.7500	13.290	+4.811%	42,269	-65.839%
2024-05-16	12.6500	12.750000	12.3500	12.680	+1.440%	12,831	-64.196%
2024-05-15	12.4200	12.570000	12.1700	12.500	+0.644%	27,829	-63.680%
2024-05-14	12.3200	12.800000	12.0500	12.420	-0.080%	71,674	-63.446%
2024-05-13	12.9400	12.970000	12.0600	12.430	-3.941%	16,439	-63.475%
2024-05-10	12.8500	14.370000	11.9250	12.940	+0.700%	36,285	-64.915%
2024-05-09	11.9250	13.250000	11.8800	12.850	+5.761%	43,827	-64.669%
2024-05-08	12.2300	12.300000	11.3500	12.150	+0.413%	20,668	-62.634%
2024-05-07	11.7000	12.100000	11.6000	12.100	+3.419%	15,005	-62.479%
2024-05-06	11.5750	12.100000	11.3001	11.700	+2.183%	32,290	-61.197%
2024-05-03	11.2500	11.990000	11.2500	11.450	-2.966%	31,999	-60.349%
2024-05-02	12.2800	12.280000	10.9500	11.800	+2.165%	33,883	-61.525%
2024-05-01	10.4000	11.550000	10.4000	11.550	+4.714%	37,930	-60.693%
2024-04-30	10.7200	11.500000	10.2180	11.030	+5.198%	48,585	-58.840%
2024-04-29	11.2850	11.630000	10.2000	10.485	-0.048%	25,903	-56.700%
2024-04-26	11.7900	11.790000	10.0200	10.490	-13.306%	23,884	-56.721%
2024-04-25	10.2700	12.530000	10.2700	12.100	+14.692%	77,310	-62.479%
2024-04-24	10.7100	10.895000	9.9500	10.550	+0.476%	72,092	-56.967%
2024-04-23	10.5000	10.500000	10.1300	10.500	+0.575%	25,549	-56.762%
2024-04-22	10.3000	10.990000	10.0616	10.440	+1.359%	18,285	-56.513%
2024-04-19	10.5750	10.580000	10.1000	10.300	-1.905%	15,275	-55.922%
2024-04-18	10.3400	10.720000	9.9000	10.500	+5.634%	60,626	-56.762%
2024-04-17	11.7000	11.700000	9.9400	9.940	-4.423%	8,066	-54.326%
2024-04-16	10.4000	10.800000	10.0541	10.400	-0.858%	8,327	-56.346%
2024-04-15	10.5000	11.150000	10.3000	10.490	-0.095%	14,461	-56.721%
2024-04-12	11.4900	11.825000	10.5000	10.500	-4.502%	130,936	-56.762%
2024-04-11	10.5700	11.000000	10.5700	10.995	-0.045%	10,310	-58.709%
2024-04-10	10.7800	11.000000	10.5500	11.000	+3.286%	15,817	-58.727%
2024-04-09	10.9800	11.200000	10.6500	10.650	-3.182%	6,366	-57.371%
2024-04-08	10.7000	11.000000	10.6500	11.000	+0.091%	6,587	-58.727%
2024-04-05	10.8500	11.090000	10.5706	10.990	-0.902%	5,430	-58.690%
2024-04-04	11.0500	11.340000	10.5900	11.090	+2.212%	7,976	-59.062%
2024-04-03	11.0000	11.535000	10.5600	10.850	-1.184%	40,587	-58.157%
2024-04-02	11.0000	11.250000	10.5000	10.980	-0.182%	17,093	-58.652%
2024-04-01	11.4900	11.490000	10.5000	11.000	0.000%	9,845	-58.727%

.dark-mode .XDznYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDznYg{ color: #333333; background-color: white; border: 2px solid #333333; }AIRJAirJoule Technologies Corporation Class A Common Stockstock NASDAQ

AIRJ
AirJoule Technologies Corporation Class A Common Stock
stock NASDAQ