Dark

AIRJ
AirJoule Technologies Corporation Class A Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

3.96USD-1.980%(-0.08)891,077

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:21:30 AM EDT

4.06USD+0.483%(+0.02)1,750

After-hours

Sep 29, 2026 4:24:30 PM EDT

3.94USD-0.505%(-0.02)5,659

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	4.0700	4.1100	3.9400	3.9600	-1.980%	891,077	0.000%
2026-09-28	4.0200	4.0600	3.9200	4.0400	-1.222%	785,181	-1.980%
2026-09-25	4.1000	4.2050	4.0500	4.0900	+0.988%	792,376	-3.178%
2026-09-24	4.1000	4.1500	4.0300	4.0500	-2.174%	754,306	-2.222%
2026-09-23	4.3600	4.3600	4.1400	4.1400	-5.046%	626,786	-4.348%
2026-09-22	4.4500	4.4500	4.2300	4.3600	-0.683%	987,544	-9.174%
2026-09-21	4.4200	4.4800	4.2800	4.3900	+1.386%	939,112	-9.795%
2026-09-18	4.2300	4.4150	4.1900	4.3300	+2.364%	1,319,255	-8.545%
2026-09-17	4.2400	4.3400	4.1600	4.2300	+3.676%	774,662	-6.383%
2026-09-16	4.1000	4.1400	4.0000	4.0800	+0.493%	737,910	-2.941%
2026-09-15	4.1800	4.2898	3.9600	4.0600	-2.169%	1,253,270	-2.463%
2026-09-14	4.1600	4.2380	4.0650	4.1500	-3.037%	909,591	-4.578%
2026-09-11	4.3500	4.3500	4.2400	4.2800	+0.469%	776,002	-7.477%
2026-09-10	4.3100	4.4100	4.2150	4.2600	-3.620%	856,492	-7.042%
2026-09-09	4.5100	4.5672	4.4100	4.4200	-3.070%	684,361	-10.407%
2026-09-08	4.5900	4.6700	4.5200	4.5600	-0.219%	930,545	-13.158%
2026-09-04	4.4800	4.6800	4.4800	4.5700	+2.697%	766,890	-13.348%
2026-09-03	4.5100	4.5100	4.3500	4.4500	+0.451%	726,771	-11.011%
2026-09-02	4.3600	4.5200	4.3300	4.4300	+1.606%	825,205	-10.609%
2026-09-01	4.4600	4.5000	4.3600	4.3600	-3.753%	1,253,646	-9.174%
2026-08-31	4.4900	4.6499	4.3600	4.5300	-0.658%	1,027,250	-12.583%
2026-08-28	4.7800	4.8050	4.5300	4.5600	-4.802%	996,495	-13.158%
2026-08-27	4.9100	4.9900	4.7800	4.7900	-0.828%	823,775	-17.328%
2026-08-26	4.8300	5.0000	4.8038	4.8300	-0.207%	758,752	-18.012%
2026-08-25	5.0900	5.1260	4.7205	4.8400	-3.393%	1,709,448	-18.182%
2026-08-24	4.9500	5.0900	4.8100	5.0100	-0.199%	1,007,330	-20.958%
2026-08-21	5.1000	5.1500	4.9400	5.0200	-0.397%	1,389,975	-21.116%
2026-08-20	5.2000	5.2400	4.9800	5.0400	-4.183%	1,633,984	-21.429%
2026-08-19	5.3300	5.3800	4.9800	5.2600	-1.128%	1,689,889	-24.715%
2026-08-18	5.6300	5.7700	5.2617	5.3200	-8.434%	1,675,466	-25.564%
2026-08-17	6.2200	6.4500	5.7701	5.8100	-3.808%	1,770,463	-31.842%
2026-08-14	5.5100	6.2400	5.4900	6.0400	-4.430%	2,796,021	-34.437%
2026-08-13	6.3100	6.5000	6.2202	6.3200	0.000%	1,755,554	-37.342%
2026-08-12	6.4800	6.6500	6.2200	6.3200	-1.250%	1,418,232	-37.342%
2026-08-11	5.9500	6.4150	5.9277	6.4000	+7.926%	1,769,641	-38.125%
2026-08-10	6.2520	6.4533	5.7500	5.9300	+0.169%	2,190,868	-33.221%
2026-08-07	5.7900	6.3000	5.6800	5.9200	+5.903%	2,561,190	-33.108%
2026-08-06	5.7250	6.1796	5.5100	5.5900	-6.050%	2,146,478	-29.159%
2026-08-05	5.9600	6.2500	5.7250	5.9500	+1.884%	2,844,296	-33.445%
2026-08-04	5.1700	5.9400	5.0200	5.8400	+14.961%	3,916,455	-32.192%
2026-08-03	4.2900	5.1600	4.2600	5.0800	+20.095%	2,411,081	-22.047%
2026-07-31	4.4700	4.4900	4.1100	4.2300	-3.645%	805,636	-6.383%
2026-07-30	4.1100	4.4200	4.1000	4.3900	+9.204%	1,032,580	-9.795%
2026-07-29	4.3000	4.3200	3.8900	4.0200	-7.159%	1,500,760	-1.493%
2026-07-28	4.2200	4.4400	4.0700	4.3300	0.000%	1,698,649	-8.545%
2026-07-27	4.3000	4.4799	4.1500	4.3300	+3.837%	1,226,806	-8.545%
2026-07-24	4.4900	4.6409	4.1500	4.1700	-6.920%	1,847,572	-5.036%
2026-07-23	4.6400	4.7200	4.2100	4.4800	-2.609%	2,502,594	-11.607%
2026-07-22	4.3980	4.7699	4.3100	4.6000	+22.016%	6,157,375	-13.913%
2026-07-21	3.6100	3.8400	3.5911	3.7700	+5.899%	611,874	+5.040%
2026-07-20	3.8100	3.8300	3.5100	3.5600	-4.813%	970,380	+11.236%
2026-07-17	3.7300	3.9050	3.6200	3.7400	-2.857%	954,220	+5.882%
2026-07-16	3.9300	3.9500	3.6701	3.8500	-3.509%	1,060,257	+2.857%
2026-07-15	4.0100	4.1900	3.8200	3.9900	-0.499%	852,882	-0.752%
2026-07-14	4.0400	4.1883	3.9500	4.0100	+1.263%	839,178	-1.247%
2026-07-13	4.2400	4.3004	3.9250	3.9600	-7.907%	1,253,138	0.000%
2026-07-10	4.5400	4.5600	4.2500	4.3000	-5.495%	536,533	-7.907%
2026-07-09	4.6000	4.6100	4.4500	4.5500	+0.887%	626,536	-12.967%
2026-07-08	4.4000	4.5250	4.2400	4.5100	-0.331%	1,031,442	-12.195%
2026-07-07	4.8600	4.9500	4.4500	4.5250	-8.586%	1,037,311	-12.486%
2026-07-06	4.9300	5.2500	4.9100	4.9500	+2.378%	802,974	-20.000%
2026-07-02	5.3100	5.4500	4.6605	4.8350	-6.660%	1,507,126	-18.097%
2026-07-01	5.4600	5.5200	5.1200	5.1800	-6.498%	1,816,837	-23.552%
2026-06-30	4.7000	5.6300	4.6800	5.5400	+20.435%	2,963,153	-28.520%
2026-06-29	4.6100	4.7800	4.5050	4.6000	+0.877%	710,645	-13.913%
2026-06-26	4.6000	4.6400	4.3900	4.5600	-3.492%	1,863,763	-13.158%
2026-06-25	5.0500	5.2000	4.6200	4.7250	-4.738%	1,225,442	-16.190%
2026-06-24	5.0300	5.2700	4.7100	4.9600	-1.392%	1,787,485	-20.161%
2026-06-23	4.5850	5.3300	4.5850	5.0300	+3.074%	1,766,470	-21.272%
2026-06-22	4.9850	5.1700	4.7214	4.8800	+0.619%	1,793,469	-18.852%
2026-06-18	4.5600	4.8850	4.4700	4.8500	+10.731%	1,662,644	-18.351%
2026-06-17	4.2400	4.7000	4.2100	4.3800	+4.038%	1,333,263	-9.589%
2026-06-16	4.1700	4.6099	4.1200	4.2100	+1.691%	1,568,089	-5.938%
2026-06-15	4.2600	4.5000	4.1200	4.1400	-1.193%	1,293,673	-4.348%
2026-06-12	4.3000	4.3600	4.1150	4.1900	-2.103%	970,537	-5.489%
2026-06-11	4.2000	4.4050	4.0700	4.2800	+3.758%	1,198,788	-7.477%
2026-06-10	4.3400	4.5400	4.1200	4.1250	-7.095%	1,795,389	-4.000%
2026-06-09	4.6100	4.7700	4.0500	4.4400	-4.310%	2,802,023	-10.811%
2026-06-08	5.0800	5.0900	4.6200	4.6400	-4.723%	1,742,167	-14.655%
2026-06-05	5.6500	5.7500	4.6000	4.8700	-15.889%	3,811,294	-18.686%
2026-06-04	5.1800	6.0000	4.9000	5.7900	+8.630%	3,649,807	-31.606%
2026-06-03	5.7000	5.7000	5.2600	5.3300	-2.737%	2,522,819	-25.704%
2026-06-02	5.5450	5.7198	5.2500	5.4800	+5.385%	3,486,662	-27.737%
2026-06-01	4.8750	5.4700	4.8300	5.2000	+15.813%	3,955,664	-23.846%
2026-05-29	4.3200	4.5380	4.0600	4.4900	-6.263%	1,970,901	-11.804%
2026-05-28	4.9450	4.9900	4.6250	4.7900	-1.643%	1,596,640	-17.328%
2026-05-27	4.2600	4.8900	4.1500	4.8700	+14.858%	3,067,112	-18.686%
2026-05-26	4.6500	4.6700	4.1700	4.2400	-2.975%	1,588,221	-6.604%
2026-05-22	4.2050	4.7150	4.1900	4.3700	+10.914%	2,558,718	-9.382%
2026-05-21	3.7600	4.1550	3.7035	3.9400	+4.509%	909,675	+0.508%
2026-05-20	3.6400	3.8000	3.4600	3.7700	+6.497%	506,236	+5.040%
2026-05-19	3.5000	3.7700	3.4400	3.5400	+0.568%	648,134	+11.864%
2026-05-18	3.7300	3.7300	3.3800	3.5200	-5.630%	828,746	+12.500%
2026-05-15	3.6900	4.0900	3.5500	3.7300	-4.847%	1,075,849	+6.166%
2026-05-14	3.8200	4.0320	3.6608	3.9200	+2.350%	1,090,200	+1.020%
2026-05-13	3.7500	3.8700	3.6100	3.8300	+2.133%	686,542	+3.394%
2026-05-12	3.8000	3.8050	3.5200	3.7500	-1.832%	766,300	+5.600%
2026-05-11	3.8300	3.8750	3.5604	3.8200	+7.606%	1,416,451	+3.665%
2026-05-08	3.5700	3.8300	3.4850	3.5500	+2.011%	720,224	+11.549%
2026-05-07	3.5700	3.5700	3.4250	3.4800	-0.571%	440,640	+13.793%
2026-05-06	3.1500	3.5550	3.0500	3.5000	+13.636%	773,683	+13.143%
2026-05-05	3.1400	3.1400	3.0200	3.0800	-0.645%	297,083	+28.571%
2026-05-04	3.1400	3.2599	3.0850	3.1000	-1.274%	283,116	+27.742%
2026-05-01	3.1100	3.1950	3.0250	3.1400	+1.948%	323,597	+26.115%
2026-04-30	3.0500	3.1500	2.9750	3.0800	+2.326%	330,617	+28.571%
2026-04-29	3.1000	3.1450	2.9800	3.0100	-4.140%	278,199	+31.561%
2026-04-28	3.1700	3.1700	3.0500	3.1400	-1.567%	152,731	+26.115%
2026-04-27	3.2700	3.2700	3.0900	3.1900	+0.314%	280,970	+24.138%
2026-04-24	3.1700	3.2200	3.0300	3.1800	+0.315%	183,743	+24.528%
2026-04-23	3.2100	3.2500	3.0850	3.1700	-1.246%	158,691	+24.921%
2026-04-22	3.2400	3.3700	3.1850	3.2100	-1.835%	181,042	+23.364%
2026-04-21	3.2500	3.3799	3.2400	3.2700	+0.615%	277,748	+21.101%
2026-04-20	3.3300	3.3400	3.1600	3.2500	-1.515%	313,884	+21.846%
2026-04-17	3.1500	3.3200	3.1111	3.3000	+5.769%	438,664	+20.000%
2026-04-16	2.9900	3.1700	2.9500	3.1200	+4.348%	266,118	+26.923%
2026-04-15	3.0300	3.0900	2.9750	2.9900	-0.993%	312,287	+32.441%
2026-04-14	3.0000	3.0800	2.9750	3.0200	+0.667%	263,314	+31.126%
2026-04-13	2.9700	3.0450	2.9007	3.0000	+0.671%	395,514	+32.000%
2026-04-10	3.0300	3.0400	2.8800	2.9800	-0.997%	326,412	+32.886%
2026-04-09	2.8300	3.0650	2.8300	3.0100	+5.245%	305,519	+31.561%
2026-04-08	2.8400	2.9000	2.8100	2.8600	+4.762%	275,469	+38.462%
2026-04-07	2.7900	2.7940	2.6400	2.7300	-3.534%	287,817	+45.055%
2026-04-06	2.7400	3.0399	2.7000	2.8300	+5.597%	427,533	+39.929%
2026-04-02	2.5300	2.8000	2.4600	2.6800	+3.475%	424,498	+47.761%
2026-04-01	2.5000	2.6450	2.5000	2.5900	+3.187%	382,394	+52.896%
2026-03-31	2.7700	2.8200	2.2200	2.5100	-13.448%	1,199,114	+57.769%
2026-03-30	2.9900	3.0000	2.8600	2.9000	-1.361%	549,791	+36.552%
2026-03-27	3.0500	3.0695	2.8800	2.9400	-4.235%	466,546	+34.694%
2026-03-26	3.0400	3.1800	3.0250	3.0700	-1.286%	175,346	+28.990%
2026-03-25	3.1400	3.1950	3.0324	3.1100	+0.974%	177,636	+27.331%
2026-03-24	3.1100	3.2000	3.0550	3.0800	-3.750%	272,828	+28.571%
2026-03-23	3.1400	3.2500	3.0601	3.2000	+4.235%	415,461	+23.750%
2026-03-20	3.1800	3.2050	3.0300	3.0700	-3.762%	1,298,503	+28.990%
2026-03-19	3.2000	3.2400	3.1450	3.1900	-1.846%	323,342	+24.138%
2026-03-18	3.3500	3.3500	3.1800	3.2500	-3.274%	238,652	+21.846%
2026-03-17	3.3300	3.4000	3.3000	3.3600	+1.511%	198,259	+17.857%
2026-03-16	3.3000	3.4100	3.2750	3.3100	+1.846%	185,778	+19.637%
2026-03-13	3.4100	3.5100	3.1850	3.2500	-4.412%	385,132	+21.846%
2026-03-12	3.3400	3.4250	3.2750	3.4000	0.000%	261,861	+16.471%
2026-03-11	3.4300	3.4600	3.3200	3.4000	-1.734%	373,597	+16.471%
2026-03-10	3.5200	3.6000	3.3709	3.4600	-1.425%	282,730	+14.451%
2026-03-09	3.4300	3.5350	3.3350	3.5100	0.000%	224,661	+12.821%
2026-03-06	3.4100	3.6500	3.4100	3.5100	+0.286%	386,465	+12.821%
2026-03-05	3.2600	3.5300	3.2300	3.5000	+6.383%	559,301	+13.143%
2026-03-04	3.3100	3.3600	3.1800	3.2900	+0.920%	200,667	+20.365%
2026-03-03	3.2800	3.3500	3.0785	3.2600	-4.118%	478,099	+21.472%
2026-03-02	3.2400	3.4500	3.2000	3.4000	+5.263%	365,153	+16.471%
2026-02-27	3.1300	3.3200	3.0800	3.2300	+1.572%	413,308	+22.601%
2026-02-26	3.0800	3.1800	2.9900	3.1800	+2.913%	394,028	+24.528%
2026-02-25	3.2400	3.2400	3.0500	3.0900	-3.438%	454,888	+28.155%
2026-02-24	3.0900	3.2700	3.0500	3.2000	+3.226%	367,212	+23.750%
2026-02-23	3.2500	3.2500	3.0650	3.1000	-4.321%	358,815	+27.742%
2026-02-20	3.2400	3.3000	3.1700	3.2400	-1.818%	290,292	+22.222%
2026-02-19	3.2500	3.3080	3.1400	3.3000	+1.538%	268,214	+20.000%
2026-02-18	3.2600	3.3500	3.1750	3.2500	-0.612%	300,129	+21.846%
2026-02-17	3.2000	3.2899	3.1200	3.2700	+1.553%	202,803	+21.101%
2026-02-13	3.0400	3.2621	2.9950	3.2200	+5.921%	420,214	+22.981%
2026-02-12	3.1000	3.1380	2.9400	3.0400	-1.618%	369,607	+30.263%
2026-02-11	3.3500	3.3500	3.0700	3.0900	-6.928%	442,756	+28.155%
2026-02-10	3.1900	3.3300	3.1400	3.3200	+4.403%	567,265	+19.277%
2026-02-09	3.1900	3.2350	3.0556	3.1800	-1.548%	239,189	+24.528%
2026-02-06	2.9400	3.2400	2.9000	3.2300	+11.958%	587,782	+22.601%
2026-02-05	3.1600	3.1800	2.8650	2.8850	-10.125%	751,691	+37.262%
2026-02-04	3.2100	3.2200	3.0600	3.2100	+0.627%	424,751	+23.364%
2026-02-03	3.2700	3.3400	3.0400	3.1900	-1.846%	336,403	+24.138%
2026-02-02	3.2000	3.3400	3.1500	3.2500	+0.932%	484,131	+21.846%
2026-01-30	3.2500	3.2899	3.1300	3.2200	-0.923%	594,840	+22.981%
2026-01-29	3.4000	3.4100	3.1600	3.2500	-1.515%	434,491	+21.846%
2026-01-28	3.4200	3.4850	3.2300	3.3000	-2.941%	594,729	+20.000%
2026-01-27	3.4500	3.4500	3.2250	3.4000	-1.449%	1,244,396	+16.471%
2026-01-26	3.8000	3.8400	3.4100	3.4500	-7.008%	562,058	+14.783%
2026-01-23	3.7100	3.7900	3.6000	3.7100	+1.090%	802,953	+6.739%
2026-01-22	3.6500	3.8836	3.6500	3.6700	+1.944%	677,051	+7.902%
2026-01-21	3.4000	3.6350	3.3300	3.6000	+8.761%	988,928	+10.000%
2026-01-20	3.5100	3.6699	3.3100	3.3100	-1.780%	1,054,713	+19.637%
2026-01-16	3.5000	3.5786	3.3300	3.3700	-3.989%	709,916	+17.507%
2026-01-15	3.4300	3.5480	3.2800	3.5100	+2.332%	1,251,200	+12.821%
2026-01-14	3.4000	3.5000	3.3100	3.4300	-13.602%	2,029,614	+15.452%
2026-01-13	4.2000	4.2900	3.9200	3.9700	-4.796%	333,766	-0.252%
2026-01-12	4.2100	4.2750	3.9500	4.1700	-0.714%	351,977	-5.036%
2026-01-09	4.1300	4.3900	4.0800	4.2000	+1.942%	297,259	-5.714%
2026-01-08	4.0200	4.2800	4.0200	4.1200	+2.743%	268,123	-3.883%
2026-01-07	4.2400	4.2700	4.0000	4.0100	-5.869%	316,573	-1.247%
2026-01-06	4.2000	4.3317	4.0400	4.2600	+3.148%	519,422	-7.042%
2026-01-05	4.1900	4.4200	4.1000	4.1300	-1.432%	503,206	-4.116%
2026-01-02	3.9600	4.2300	3.9500	4.1900	+6.345%	461,783	-5.489%
2025-12-31	4.4500	4.5150	3.9250	3.9400	-5.742%	943,945	+0.508%
2025-12-30	4.3800	4.8399	4.1300	4.1800	-3.908%	1,905,685	-5.263%
2025-12-29	3.8100	4.5100	3.7500	4.3500	+13.281%	984,374	-8.966%
2025-12-26	3.8700	3.9650	3.7500	3.8400	-0.518%	405,472	+3.125%
2025-12-24	3.8000	4.1899	3.8000	3.8600	+0.521%	396,272	+2.591%
2025-12-23	3.9400	4.0999	3.6400	3.8400	-3.030%	881,661	+3.125%
2025-12-22	3.4000	4.1000	3.3800	3.9600	+18.209%	441,702	0.000%
2025-12-19	3.4000	3.4310	3.2700	3.3500	-1.180%	319,962	+18.209%
2025-12-18	3.4200	3.5500	3.3000	3.3900	-1.739%	177,221	+16.814%
2025-12-17	3.5800	3.6399	3.4000	3.4500	-2.817%	136,687	+14.783%
2025-12-16	3.4600	3.5700	3.4000	3.5500	+2.305%	230,489	+11.549%
2025-12-15	3.5800	3.6900	3.2800	3.4700	+2.967%	387,190	+14.121%
2025-12-12	3.4600	3.6200	3.3300	3.3700	-0.882%	568,361	+17.507%
2025-12-11	3.2900	3.5600	3.2900	3.4000	+15.646%	1,137,909	+16.471%
2025-12-10	2.8400	3.1056	2.8100	2.9400	+3.887%	575,745	+34.694%
2025-12-09	2.7600	2.9800	2.7350	2.8300	+1.799%	332,464	+39.929%
2025-12-08	2.8100	2.8702	2.7200	2.7800	-0.714%	227,394	+42.446%
2025-12-05	2.9800	3.1500	2.7900	2.8000	-5.085%	234,515	+41.429%
2025-12-04	3.1700	3.1750	2.8701	2.9500	-6.646%	322,292	+34.237%
2025-12-03	2.8300	3.1700	2.8000	3.1600	+13.669%	290,385	+25.316%
2025-12-02	2.9200	2.9200	2.6100	2.7800	-3.806%	408,361	+42.446%
2025-12-01	3.2800	3.2900	2.8500	2.8900	-11.350%	643,837	+37.024%
2025-11-28	3.4800	3.4800	2.9800	3.2600	+1.242%	313,982	+21.472%
2025-11-26	3.1100	3.3700	2.9800	3.2200	+3.205%	673,750	+22.981%
2025-11-25	3.3100	3.3200	2.9600	3.1200	-5.740%	751,295	+26.923%
2025-11-24	3.7100	3.7100	3.2600	3.3100	-6.761%	941,042	+19.637%
2025-11-21	3.6800	3.7459	3.5000	3.5500	-3.794%	359,613	+11.549%
2025-11-20	4.0600	4.0800	3.6200	3.6900	-7.519%	507,978	+7.317%
2025-11-19	4.0300	4.1000	3.9250	3.9900	-1.481%	105,110	-0.752%
2025-11-18	4.0800	4.2000	4.0000	4.0500	-0.735%	127,312	-2.222%
2025-11-17	4.4100	4.4682	4.0500	4.0800	-6.422%	198,834	-2.941%
2025-11-14	4.1800	4.4800	4.1500	4.3600	+2.588%	234,847	-9.174%
2025-11-13	4.6000	4.6000	4.2200	4.2500	-8.009%	188,870	-6.824%
2025-11-12	4.7500	4.8827	4.6200	4.6200	-2.119%	78,815	-14.286%
2025-11-11	4.7600	4.8300	4.6100	4.7200	-1.461%	81,451	-16.102%
2025-11-10	4.8700	4.9000	4.7100	4.7900	-0.208%	69,093	-17.328%
2025-11-07	4.7500	4.9500	4.5300	4.8000	+0.629%	173,527	-17.500%
2025-11-06	4.9600	4.9600	4.7500	4.7700	-4.024%	103,089	-16.981%
2025-11-05	5.0000	5.0850	4.7500	4.9700	+0.202%	144,101	-20.322%
2025-11-04	5.1400	5.1850	4.9500	4.9600	-4.798%	110,958	-20.161%
2025-11-03	5.2100	5.2700	4.9500	5.2100	+0.969%	155,964	-23.992%
2025-10-31	5.1000	5.2699	5.0106	5.1600	+2.178%	84,845	-23.256%
2025-10-30	5.0300	5.1882	5.0100	5.0500	-2.132%	83,782	-21.584%
2025-10-29	5.3200	5.4437	5.1200	5.1600	-3.008%	133,609	-23.256%
2025-10-28	5.2500	5.3500	5.1800	5.3200	+1.333%	91,113	-25.564%
2025-10-27	5.3700	5.4150	5.1600	5.2500	-1.869%	90,452	-24.571%
2025-10-24	5.3200	5.4100	5.2491	5.3500	+1.326%	132,045	-25.981%
2025-10-23	5.1900	5.4400	5.1900	5.2800	+1.734%	91,020	-25.000%
2025-10-22	5.0700	5.1900	4.8800	5.1900	+1.965%	231,662	-23.699%
2025-10-21	5.4800	5.5050	5.0300	5.0900	-8.288%	301,386	-22.200%
2025-10-20	5.4900	5.6900	5.2700	5.5500	+4.915%	261,343	-28.649%
2025-10-17	5.4000	5.5300	5.1700	5.2900	-3.818%	203,582	-25.142%
2025-10-16	6.7400	6.7500	5.4700	5.5000	-16.540%	581,193	-28.000%
2025-10-15	5.5200	6.6500	5.5000	6.5900	+20.255%	1,043,761	-39.909%
2025-10-14	5.2500	5.5900	5.1900	5.4800	+2.239%	188,959	-27.737%
2025-10-13	4.9500	5.4800	4.9250	5.3600	+10.062%	272,972	-26.119%
2025-10-10	5.2700	5.4200	4.8600	4.8700	-7.238%	183,383	-18.686%
2025-10-09	5.5500	5.5500	5.1370	5.2500	-2.957%	136,418	-24.571%
2025-10-08	5.3900	5.5100	5.1500	5.4100	+0.558%	216,835	-26.802%
2025-10-07	5.7000	5.7800	5.2600	5.3800	-0.738%	502,714	-26.394%
2025-10-06	4.9800	5.6000	4.9412	5.4200	+10.387%	381,672	-26.937%
2025-10-03	4.8400	5.1500	4.8300	4.9100	-0.203%	231,309	-19.348%
2025-10-02	4.9100	5.1558	4.7817	4.9200	-0.405%	95,546	-19.512%
2025-10-01	4.6800	4.9500	4.6800	4.9400	+5.330%	137,485	-19.838%
2025-09-30	4.8700	4.9500	4.6500	4.6900	-2.697%	175,739	-15.565%
2025-09-29	5.2200	5.3400	4.8100	4.8200	-7.129%	228,216	-17.842%
2025-09-26	5.3800	5.4300	5.1300	5.1900	-1.331%	322,633	-23.699%
2025-09-25	5.1000	5.5800	4.9358	5.2600	+3.543%	1,098,611	-24.715%
2025-09-24	5.0200	5.1000	4.9200	5.0800	+1.600%	62,046	-22.047%
2025-09-23	4.8900	5.1000	4.8900	5.0000	+3.093%	104,961	-20.800%
2025-09-22	4.7200	4.9300	4.6650	4.8500	+2.321%	126,804	-18.351%
2025-09-19	4.8300	4.9000	4.6700	4.7400	-2.066%	519,243	-16.456%
2025-09-18	4.9500	5.1750	4.7600	4.8400	-1.826%	184,216	-18.182%
2025-09-17	4.8400	5.0608	4.8200	4.9300	+1.649%	151,026	-19.675%
2025-09-16	5.1850	5.1850	4.8200	4.8500	-4.528%	132,304	-18.351%
2025-09-15	4.6600	5.1004	4.6500	5.0800	+9.247%	136,851	-22.047%
2025-09-12	4.8000	4.8000	4.6000	4.6500	-3.326%	139,222	-14.839%
2025-09-11	4.6600	4.9913	4.6450	4.8100	+2.998%	194,567	-17.672%
2025-09-10	4.6500	4.8100	4.6300	4.6700	-0.214%	96,367	-15.203%
2025-09-09	4.7500	4.8100	4.5650	4.6800	-1.266%	74,491	-15.385%
2025-09-08	4.6000	4.8600	4.5450	4.7400	+4.867%	136,058	-16.456%
2025-09-05	4.6400	4.7400	4.4500	4.5200	-1.739%	56,152	-12.389%
2025-09-04	4.6000	4.7613	4.5200	4.6000	+0.218%	42,616	-13.913%
2025-09-03	4.5800	4.8500	4.5800	4.5900	+0.879%	72,787	-13.725%
2025-09-02	4.6100	4.9182	4.5000	4.5500	-1.087%	55,387	-12.967%
2025-08-29	4.7500	4.8300	4.5350	4.6000	-3.361%	59,392	-13.913%
2025-08-28	4.9200	4.9400	4.7300	4.7600	-2.259%	46,015	-16.807%
2025-08-27	4.7500	5.0050	4.7200	4.8700	+2.311%	102,259	-18.686%
2025-08-26	4.8600	5.0600	4.7450	4.7600	-0.418%	161,315	-16.807%
2025-08-25	4.7900	4.8900	4.7700	4.7800	+0.210%	65,827	-17.155%
2025-08-22	4.7300	4.9050	4.6550	4.7700	+1.059%	147,912	-16.981%
2025-08-21	4.7000	4.8100	4.4889	4.7200	0.000%	59,090	-16.102%
2025-08-20	4.6800	4.8000	4.5200	4.7200	+0.426%	49,304	-16.102%
2025-08-19	4.7400	4.7400	4.4500	4.7000	-1.261%	58,667	-15.745%
2025-08-18	4.9900	5.0000	4.6800	4.7600	-4.032%	75,193	-16.807%
2025-08-15	5.0700	5.2500	4.9000	4.9600	-1.195%	108,954	-20.161%
2025-08-14	4.7800	5.3871	4.7700	5.0200	+5.462%	316,529	-21.116%
2025-08-13	4.6800	4.8200	4.6100	4.7600	+2.146%	80,659	-16.807%
2025-08-12	4.7800	4.9500	4.5000	4.6600	-1.271%	91,002	-15.021%
2025-08-11	4.5500	4.7700	4.4100	4.7200	+5.357%	98,875	-16.102%
2025-08-08	4.5600	4.7500	4.3800	4.4800	-0.665%	38,397	-11.607%
2025-08-07	4.2900	4.5160	4.2900	4.5100	+6.619%	78,925	-12.195%
2025-08-06	4.1000	4.2900	4.0400	4.2300	+2.920%	68,938	-6.383%
2025-08-05	4.1700	4.2899	4.0200	4.1100	-1.909%	76,262	-3.650%
2025-08-04	4.0600	4.2700	4.0100	4.1900	+5.276%	73,101	-5.489%
2025-08-01	4.0200	4.1784	3.9300	3.9800	-3.398%	95,903	-0.503%
2025-07-31	4.0000	4.2200	3.9800	4.1200	+2.743%	71,571	-3.883%
2025-07-30	4.1500	4.2700	3.9800	4.0100	-3.606%	76,486	-1.247%
2025-07-29	4.4300	4.4300	4.1500	4.1600	-4.805%	104,532	-4.808%
2025-07-28	4.6000	4.6500	4.3600	4.3700	-4.793%	65,787	-9.382%
2025-07-25	4.6900	4.9899	4.5200	4.5900	-0.864%	64,992	-13.725%
2025-07-24	4.6500	4.7500	4.5700	4.6300	+0.216%	105,204	-14.471%
2025-07-23	4.7100	4.9900	4.5800	4.6200	-1.702%	131,586	-14.286%
2025-07-22	4.3900	4.8150	4.3800	4.7000	+7.062%	207,915	-15.745%
2025-07-21	4.6100	4.7250	4.3600	4.3900	-4.978%	105,566	-9.795%
2025-07-18	4.7100	4.7400	4.6050	4.6200	-0.858%	90,772	-14.286%
2025-07-17	4.3400	4.6700	4.3400	4.6600	+6.150%	127,453	-15.021%
2025-07-16	4.3800	4.5000	4.3001	4.3900	-0.227%	108,726	-9.795%
2025-07-15	4.8100	4.8600	4.3900	4.4000	-8.524%	85,656	-10.000%
2025-07-14	4.5700	4.9050	4.5700	4.8100	+2.778%	115,771	-17.672%
2025-07-11	4.6100	4.7799	4.5550	4.6800	+0.645%	111,833	-15.385%
2025-07-10	4.8000	5.2200	4.6200	4.6500	-2.923%	128,608	-14.839%
2025-07-09	4.8600	4.8800	4.6025	4.7900	-0.208%	81,855	-17.328%
2025-07-08	5.1100	5.2350	4.8000	4.8000	-6.250%	183,960	-17.500%
2025-07-07	5.4800	5.4900	5.0600	5.1200	-6.569%	147,201	-22.656%
2025-07-03	5.2200	5.6300	5.1000	5.4800	+5.792%	265,247	-27.737%
2025-07-02	4.8250	5.3000	4.7250	5.1800	+8.368%	323,436	-23.552%
2025-07-01	4.6600	4.8900	4.5010	4.7800	+3.240%	200,514	-17.155%
2025-06-30	4.6100	4.7800	4.4400	4.6300	+1.535%	291,977	-14.471%
2025-06-27	4.7000	4.8500	4.4300	4.5600	-4.000%	2,719,211	-13.158%
2025-06-26	4.8050	5.0000	4.6100	4.7500	+2.151%	223,804	-16.632%
2025-06-25	4.6000	4.7300	4.3900	4.6500	+1.974%	92,149	-14.839%
2025-06-24	4.4500	4.9390	4.4500	4.5600	+5.312%	247,800	-13.158%
2025-06-23	4.2600	4.5500	4.1700	4.3300	+1.882%	191,409	-8.545%
2025-06-20	4.3500	4.4400	4.1899	4.2500	-2.299%	194,954	-6.824%
2025-06-18	4.4221	4.5100	4.2000	4.3500	-0.458%	83,189	-8.966%
2025-06-17	4.3500	4.5200	4.3000	4.3700	+1.392%	214,284	-9.382%
2025-06-16	4.2800	4.5050	4.2100	4.3100	+2.619%	63,605	-8.121%
2025-06-13	4.4350	4.4350	4.1100	4.2000	-6.250%	97,023	-5.714%
2025-06-12	4.4050	4.5500	4.3500	4.4800	+0.901%	126,587	-11.607%
2025-06-11	4.2600	4.5400	4.2600	4.4400	+4.225%	121,904	-10.811%
2025-06-10	4.3600	4.5400	4.2500	4.2600	-3.837%	140,272	-7.042%
2025-06-09	4.2500	4.5160	4.0300	4.4300	+4.481%	229,142	-10.609%
2025-06-06	4.0600	4.2600	4.0400	4.2400	+4.691%	62,367	-6.604%
2025-06-05	4.0800	4.1600	3.9000	4.0500	0.000%	55,898	-2.222%
2025-06-04	4.0900	4.2150	3.9950	4.0500	-0.978%	61,366	-2.222%
2025-06-03	4.1400	4.1500	4.0000	4.0900	+0.245%	94,190	-3.178%
2025-06-02	3.8100	4.1000	3.8100	4.0800	+6.250%	78,324	-2.941%
2025-05-30	3.9500	3.9500	3.7400	3.8400	-2.785%	49,820	+3.125%
2025-05-29	4.1700	4.2262	3.8600	3.9500	-4.589%	82,544	+0.253%
2025-05-28	4.1100	4.2300	3.9650	4.1400	+0.976%	149,307	-4.348%
2025-05-27	4.1400	4.3150	4.0300	4.1000	-0.966%	66,753	-3.415%
2025-05-23	4.1500	4.2200	3.9001	4.1400	-0.719%	109,319	-4.348%
2025-05-22	4.0000	4.2600	4.0000	4.1700	+4.774%	143,472	-5.036%
2025-05-21	4.3300	4.3300	3.9217	3.9800	-8.716%	119,713	-0.503%
2025-05-20	4.4700	4.5499	4.2900	4.3600	-3.111%	49,056	-9.174%
2025-05-19	4.3600	4.5400	4.3450	4.5000	+1.810%	58,486	-12.000%
2025-05-16	4.5100	4.6000	4.3950	4.4200	-1.778%	98,696	-10.407%
2025-05-15	4.5100	4.9000	4.3700	4.5000	-0.662%	139,750	-12.000%
2025-05-14	4.5600	4.6900	4.3700	4.5300	-0.440%	174,285	-12.583%
2025-05-13	4.6500	4.9699	4.3000	4.5500	+3.881%	486,547	-12.967%
2025-05-12	4.9200	4.9899	4.3800	4.3800	-7.595%	123,427	-9.589%
2025-05-09	4.6000	4.8400	4.4000	4.7400	+1.935%	37,507	-16.456%
2025-05-08	4.7100	4.8900	4.5727	4.6500	-0.853%	79,925	-14.839%
2025-05-07	4.5200	4.7000	4.2645	4.6900	+4.222%	46,744	-15.565%
2025-05-06	4.5500	4.6000	4.2400	4.5000	-2.174%	114,938	-12.000%
2025-05-05	5.1500	5.2999	4.6000	4.6000	-11.538%	125,668	-13.913%
2025-05-02	5.2000	5.2800	5.0700	5.2000	-0.574%	73,023	-23.846%
2025-05-01	5.0400	5.2300	4.8900	5.2300	+4.600%	71,816	-24.283%
2025-04-30	4.9500	5.0450	4.6800	5.0000	-1.381%	51,658	-20.800%
2025-04-29	4.9900	5.0800	4.8119	5.0700	+1.603%	67,414	-21.893%
2025-04-28	4.7000	5.0300	4.5500	4.9900	+7.775%	91,209	-20.641%
2025-04-25	4.9100	5.0100	4.4600	4.6300	-7.400%	147,163	-14.471%
2025-04-24	5.0250	5.2183	4.6400	5.0000	+0.402%	123,877	-20.800%
2025-04-23	5.2600	5.3500	4.8900	4.9800	-2.544%	84,024	-20.482%
2025-04-22	4.9900	5.2600	4.8800	5.1100	+3.862%	37,852	-22.505%
2025-04-21	4.9300	5.0500	4.8200	4.9200	-1.403%	27,030	-19.512%
2025-04-17	5.0000	5.1800	4.7700	4.9900	+1.217%	34,538	-20.641%
2025-04-16	4.9600	5.0700	4.7900	4.9300	-0.805%	46,536	-19.675%
2025-04-15	5.1600	5.2700	4.8350	4.9700	-3.307%	66,644	-20.322%
2025-04-14	5.0600	5.2336	4.7500	5.1400	+3.838%	43,233	-22.957%
2025-04-11	5.1300	5.2100	4.8300	4.9500	-3.696%	64,303	-20.000%
2025-04-10	5.1800	5.2600	4.9850	5.1400	-0.963%	32,450	-22.957%
2025-04-09	4.8500	5.4075	4.7100	5.1900	+7.010%	61,275	-23.699%

.dark-mode .V68tMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V68tMR{ 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