Dark

AIRJ
AirJoule Technologies Corporation Class A Common Stock
stock NASDAQ

Market Open

Jul 22, 2026 10:41:45 AM EDT

4.55USD+20.557%(+0.78)3,072,064

4.55Bid 4.59Ask 0.04Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

4.42USD+17.241%(+0.65)137,621

After-hours

Jul 21, 2026 4:54:30 PM EDT

3.75USD-0.531%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	4.4300	4.7400	4.3300	4.5500	+20.690%	3,072,064	0.000%
2026-07-21	3.6100	3.8400	3.5911	3.7700	+5.899%	611,874	+20.690%
2026-07-20	3.8100	3.8300	3.5100	3.5600	-4.813%	970,380	+27.809%
2026-07-17	3.7300	3.9050	3.6200	3.7400	-2.857%	954,220	+21.658%
2026-07-16	3.9300	3.9500	3.6701	3.8500	-3.509%	1,060,257	+18.182%
2026-07-15	4.0100	4.1900	3.8200	3.9900	-0.499%	852,882	+14.035%
2026-07-14	4.0400	4.1883	3.9500	4.0100	+1.263%	839,178	+13.466%
2026-07-13	4.2400	4.3004	3.9250	3.9600	-7.907%	1,253,138	+14.899%
2026-07-10	4.5400	4.5600	4.2500	4.3000	-5.495%	536,533	+5.814%
2026-07-09	4.6000	4.6100	4.4500	4.5500	+0.887%	626,536	0.000%
2026-07-08	4.4000	4.5250	4.2400	4.5100	-0.331%	1,031,442	+0.887%
2026-07-07	4.8600	4.9500	4.4500	4.5250	-8.586%	1,037,311	+0.552%
2026-07-06	4.9300	5.2500	4.9100	4.9500	+2.378%	802,974	-8.081%
2026-07-02	5.3100	5.4500	4.6605	4.8350	-6.660%	1,507,126	-5.895%
2026-07-01	5.4600	5.5200	5.1200	5.1800	-6.498%	1,816,837	-12.162%
2026-06-30	4.7000	5.6300	4.6800	5.5400	+20.435%	2,963,153	-17.870%
2026-06-29	4.6100	4.7800	4.5050	4.6000	+0.877%	710,645	-1.087%
2026-06-26	4.6000	4.6400	4.3900	4.5600	-3.492%	1,863,763	-0.219%
2026-06-25	5.0500	5.2000	4.6200	4.7250	-4.738%	1,225,442	-3.704%
2026-06-24	5.0300	5.2700	4.7100	4.9600	-1.392%	1,787,485	-8.266%
2026-06-23	4.5850	5.3300	4.5850	5.0300	+3.074%	1,766,470	-9.543%
2026-06-22	4.9850	5.1700	4.7214	4.8800	+0.619%	1,793,469	-6.762%
2026-06-18	4.5600	4.8850	4.4700	4.8500	+10.731%	1,662,644	-6.186%
2026-06-17	4.2400	4.7000	4.2100	4.3800	+4.038%	1,333,263	+3.881%
2026-06-16	4.1700	4.6099	4.1200	4.2100	+1.691%	1,568,089	+8.076%
2026-06-15	4.2600	4.5000	4.1200	4.1400	-1.193%	1,293,673	+9.903%
2026-06-12	4.3000	4.3600	4.1150	4.1900	-2.103%	970,537	+8.592%
2026-06-11	4.2000	4.4050	4.0700	4.2800	+3.758%	1,198,788	+6.308%
2026-06-10	4.3400	4.5400	4.1200	4.1250	-7.095%	1,795,389	+10.303%
2026-06-09	4.6100	4.7700	4.0500	4.4400	-4.310%	2,802,023	+2.477%
2026-06-08	5.0800	5.0900	4.6200	4.6400	-4.723%	1,742,167	-1.940%
2026-06-05	5.6500	5.7500	4.6000	4.8700	-15.889%	3,811,294	-6.571%
2026-06-04	5.1800	6.0000	4.9000	5.7900	+8.630%	3,649,807	-21.416%
2026-06-03	5.7000	5.7000	5.2600	5.3300	-2.737%	2,522,819	-14.634%
2026-06-02	5.5450	5.7198	5.2500	5.4800	+5.385%	3,486,662	-16.971%
2026-06-01	4.8750	5.4700	4.8300	5.2000	+15.813%	3,955,664	-12.500%
2026-05-29	4.3200	4.5380	4.0600	4.4900	-6.263%	1,970,901	+1.336%
2026-05-28	4.9450	4.9900	4.6250	4.7900	-1.643%	1,596,640	-5.010%
2026-05-27	4.2600	4.8900	4.1500	4.8700	+14.858%	3,067,112	-6.571%
2026-05-26	4.6500	4.6700	4.1700	4.2400	-2.975%	1,588,221	+7.311%
2026-05-22	4.2050	4.7150	4.1900	4.3700	+10.914%	2,558,718	+4.119%
2026-05-21	3.7600	4.1550	3.7035	3.9400	+4.509%	909,675	+15.482%
2026-05-20	3.6400	3.8000	3.4600	3.7700	+6.497%	506,236	+20.690%
2026-05-19	3.5000	3.7700	3.4400	3.5400	+0.568%	648,134	+28.531%
2026-05-18	3.7300	3.7300	3.3800	3.5200	-5.630%	828,746	+29.261%
2026-05-15	3.6900	4.0900	3.5500	3.7300	-4.847%	1,075,849	+21.984%
2026-05-14	3.8200	4.0320	3.6608	3.9200	+2.350%	1,090,200	+16.071%
2026-05-13	3.7500	3.8700	3.6100	3.8300	+2.133%	686,542	+18.799%
2026-05-12	3.8000	3.8050	3.5200	3.7500	-1.832%	766,300	+21.333%
2026-05-11	3.8300	3.8750	3.5604	3.8200	+7.606%	1,416,451	+19.110%
2026-05-08	3.5700	3.8300	3.4850	3.5500	+2.011%	720,224	+28.169%
2026-05-07	3.5700	3.5700	3.4250	3.4800	-0.571%	440,640	+30.747%
2026-05-06	3.1500	3.5550	3.0500	3.5000	+13.636%	773,683	+30.000%
2026-05-05	3.1400	3.1400	3.0200	3.0800	-0.645%	297,083	+47.727%
2026-05-04	3.1400	3.2599	3.0850	3.1000	-1.274%	283,116	+46.774%
2026-05-01	3.1100	3.1950	3.0250	3.1400	+1.948%	323,597	+44.904%
2026-04-30	3.0500	3.1500	2.9750	3.0800	+2.326%	330,617	+47.727%
2026-04-29	3.1000	3.1450	2.9800	3.0100	-4.140%	278,199	+51.163%
2026-04-28	3.1700	3.1700	3.0500	3.1400	-1.567%	152,731	+44.904%
2026-04-27	3.2700	3.2700	3.0900	3.1900	+0.314%	280,970	+42.633%
2026-04-24	3.1700	3.2200	3.0300	3.1800	+0.315%	183,743	+43.082%
2026-04-23	3.2100	3.2500	3.0850	3.1700	-1.246%	158,691	+43.533%
2026-04-22	3.2400	3.3700	3.1850	3.2100	-1.835%	181,042	+41.745%
2026-04-21	3.2500	3.3799	3.2400	3.2700	+0.615%	277,748	+39.144%
2026-04-20	3.3300	3.3400	3.1600	3.2500	-1.515%	313,884	+40.000%
2026-04-17	3.1500	3.3200	3.1111	3.3000	+5.769%	438,664	+37.879%
2026-04-16	2.9900	3.1700	2.9500	3.1200	+4.348%	266,118	+45.833%
2026-04-15	3.0300	3.0900	2.9750	2.9900	-0.993%	312,287	+52.174%
2026-04-14	3.0000	3.0800	2.9750	3.0200	+0.667%	263,314	+50.662%
2026-04-13	2.9700	3.0450	2.9007	3.0000	+0.671%	395,514	+51.667%
2026-04-10	3.0300	3.0400	2.8800	2.9800	-0.997%	326,412	+52.685%
2026-04-09	2.8300	3.0650	2.8300	3.0100	+5.245%	305,519	+51.163%
2026-04-08	2.8400	2.9000	2.8100	2.8600	+4.762%	275,469	+59.091%
2026-04-07	2.7900	2.7940	2.6400	2.7300	-3.534%	287,817	+66.667%
2026-04-06	2.7400	3.0399	2.7000	2.8300	+5.597%	427,533	+60.777%
2026-04-02	2.5300	2.8000	2.4600	2.6800	+3.475%	424,498	+69.776%
2026-04-01	2.5000	2.6450	2.5000	2.5900	+3.187%	382,394	+75.676%
2026-03-31	2.7700	2.8200	2.2200	2.5100	-13.448%	1,199,114	+81.275%
2026-03-30	2.9900	3.0000	2.8600	2.9000	-1.361%	549,791	+56.897%
2026-03-27	3.0500	3.0695	2.8800	2.9400	-4.235%	466,546	+54.762%
2026-03-26	3.0400	3.1800	3.0250	3.0700	-1.286%	175,346	+48.208%
2026-03-25	3.1400	3.1950	3.0324	3.1100	+0.974%	177,636	+46.302%
2026-03-24	3.1100	3.2000	3.0550	3.0800	-3.750%	272,828	+47.727%
2026-03-23	3.1400	3.2500	3.0601	3.2000	+4.235%	415,461	+42.188%
2026-03-20	3.1800	3.2050	3.0300	3.0700	-3.762%	1,298,503	+48.208%
2026-03-19	3.2000	3.2400	3.1450	3.1900	-1.846%	323,342	+42.633%
2026-03-18	3.3500	3.3500	3.1800	3.2500	-3.274%	238,652	+40.000%
2026-03-17	3.3300	3.4000	3.3000	3.3600	+1.511%	198,259	+35.417%
2026-03-16	3.3000	3.4100	3.2750	3.3100	+1.846%	185,778	+37.462%
2026-03-13	3.4100	3.5100	3.1850	3.2500	-4.412%	385,132	+40.000%
2026-03-12	3.3400	3.4250	3.2750	3.4000	0.000%	261,861	+33.824%
2026-03-11	3.4300	3.4600	3.3200	3.4000	-1.734%	373,597	+33.824%
2026-03-10	3.5200	3.6000	3.3709	3.4600	-1.425%	282,730	+31.503%
2026-03-09	3.4300	3.5350	3.3350	3.5100	0.000%	224,661	+29.630%
2026-03-06	3.4100	3.6500	3.4100	3.5100	+0.286%	386,465	+29.630%
2026-03-05	3.2600	3.5300	3.2300	3.5000	+6.383%	559,301	+30.000%
2026-03-04	3.3100	3.3600	3.1800	3.2900	+0.920%	200,667	+38.298%
2026-03-03	3.2800	3.3500	3.0785	3.2600	-4.118%	478,099	+39.571%
2026-03-02	3.2400	3.4500	3.2000	3.4000	+5.263%	365,153	+33.824%
2026-02-27	3.1300	3.3200	3.0800	3.2300	+1.572%	413,308	+40.867%
2026-02-26	3.0800	3.1800	2.9900	3.1800	+2.913%	394,028	+43.082%
2026-02-25	3.2400	3.2400	3.0500	3.0900	-3.438%	454,888	+47.249%
2026-02-24	3.0900	3.2700	3.0500	3.2000	+3.226%	367,212	+42.188%
2026-02-23	3.2500	3.2500	3.0650	3.1000	-4.321%	358,815	+46.774%
2026-02-20	3.2400	3.3000	3.1700	3.2400	-1.818%	290,292	+40.432%
2026-02-19	3.2500	3.3080	3.1400	3.3000	+1.538%	268,214	+37.879%
2026-02-18	3.2600	3.3500	3.1750	3.2500	-0.612%	300,129	+40.000%
2026-02-17	3.2000	3.2899	3.1200	3.2700	+1.553%	202,803	+39.144%
2026-02-13	3.0400	3.2621	2.9950	3.2200	+5.921%	420,214	+41.304%
2026-02-12	3.1000	3.1380	2.9400	3.0400	-1.618%	369,607	+49.671%
2026-02-11	3.3500	3.3500	3.0700	3.0900	-6.928%	442,756	+47.249%
2026-02-10	3.1900	3.3300	3.1400	3.3200	+4.403%	567,265	+37.048%
2026-02-09	3.1900	3.2350	3.0556	3.1800	-1.548%	239,189	+43.082%
2026-02-06	2.9400	3.2400	2.9000	3.2300	+11.958%	587,782	+40.867%
2026-02-05	3.1600	3.1800	2.8650	2.8850	-10.125%	751,691	+57.712%
2026-02-04	3.2100	3.2200	3.0600	3.2100	+0.627%	424,751	+41.745%
2026-02-03	3.2700	3.3400	3.0400	3.1900	-1.846%	336,403	+42.633%
2026-02-02	3.2000	3.3400	3.1500	3.2500	+0.932%	484,131	+40.000%
2026-01-30	3.2500	3.2899	3.1300	3.2200	-0.923%	594,840	+41.304%
2026-01-29	3.4000	3.4100	3.1600	3.2500	-1.515%	434,491	+40.000%
2026-01-28	3.4200	3.4850	3.2300	3.3000	-2.941%	594,729	+37.879%
2026-01-27	3.4500	3.4500	3.2250	3.4000	-1.449%	1,244,396	+33.824%
2026-01-26	3.8000	3.8400	3.4100	3.4500	-7.008%	562,058	+31.884%
2026-01-23	3.7100	3.7900	3.6000	3.7100	+1.090%	802,953	+22.642%
2026-01-22	3.6500	3.8836	3.6500	3.6700	+1.944%	677,051	+23.978%
2026-01-21	3.4000	3.6350	3.3300	3.6000	+8.761%	988,928	+26.389%
2026-01-20	3.5100	3.6699	3.3100	3.3100	-1.780%	1,054,713	+37.462%
2026-01-16	3.5000	3.5786	3.3300	3.3700	-3.989%	709,916	+35.015%
2026-01-15	3.4300	3.5480	3.2800	3.5100	+2.332%	1,251,200	+29.630%
2026-01-14	3.4000	3.5000	3.3100	3.4300	-13.602%	2,029,614	+32.653%
2026-01-13	4.2000	4.2900	3.9200	3.9700	-4.796%	333,766	+14.610%
2026-01-12	4.2100	4.2750	3.9500	4.1700	-0.714%	351,977	+9.113%
2026-01-09	4.1300	4.3900	4.0800	4.2000	+1.942%	297,259	+8.333%
2026-01-08	4.0200	4.2800	4.0200	4.1200	+2.743%	268,123	+10.437%
2026-01-07	4.2400	4.2700	4.0000	4.0100	-5.869%	316,573	+13.466%
2026-01-06	4.2000	4.3317	4.0400	4.2600	+3.148%	519,422	+6.808%
2026-01-05	4.1900	4.4200	4.1000	4.1300	-1.432%	503,206	+10.169%
2026-01-02	3.9600	4.2300	3.9500	4.1900	+6.345%	461,783	+8.592%
2025-12-31	4.4500	4.5150	3.9250	3.9400	-5.742%	943,945	+15.482%
2025-12-30	4.3800	4.8399	4.1300	4.1800	-3.908%	1,905,685	+8.852%
2025-12-29	3.8100	4.5100	3.7500	4.3500	+13.281%	984,374	+4.598%
2025-12-26	3.8700	3.9650	3.7500	3.8400	-0.518%	405,472	+18.490%
2025-12-24	3.8000	4.1899	3.8000	3.8600	+0.521%	396,272	+17.876%
2025-12-23	3.9400	4.0999	3.6400	3.8400	-3.030%	881,661	+18.490%
2025-12-22	3.4000	4.1000	3.3800	3.9600	+18.209%	441,702	+14.899%
2025-12-19	3.4000	3.4310	3.2700	3.3500	-1.180%	319,962	+35.821%
2025-12-18	3.4200	3.5500	3.3000	3.3900	-1.739%	177,221	+34.218%
2025-12-17	3.5800	3.6399	3.4000	3.4500	-2.817%	136,687	+31.884%
2025-12-16	3.4600	3.5700	3.4000	3.5500	+2.305%	230,489	+28.169%
2025-12-15	3.5800	3.6900	3.2800	3.4700	+2.967%	387,190	+31.124%
2025-12-12	3.4600	3.6200	3.3300	3.3700	-0.882%	568,361	+35.015%
2025-12-11	3.2900	3.5600	3.2900	3.4000	+15.646%	1,137,909	+33.824%
2025-12-10	2.8400	3.1056	2.8100	2.9400	+3.887%	575,745	+54.762%
2025-12-09	2.7600	2.9800	2.7350	2.8300	+1.799%	332,464	+60.777%
2025-12-08	2.8100	2.8702	2.7200	2.7800	-0.714%	227,394	+63.669%
2025-12-05	2.9800	3.1500	2.7900	2.8000	-5.085%	234,515	+62.500%
2025-12-04	3.1700	3.1750	2.8701	2.9500	-6.646%	322,292	+54.237%
2025-12-03	2.8300	3.1700	2.8000	3.1600	+13.669%	290,385	+43.987%
2025-12-02	2.9200	2.9200	2.6100	2.7800	-3.806%	408,361	+63.669%
2025-12-01	3.2800	3.2900	2.8500	2.8900	-11.350%	643,837	+57.439%
2025-11-28	3.4800	3.4800	2.9800	3.2600	+1.242%	313,982	+39.571%
2025-11-26	3.1100	3.3700	2.9800	3.2200	+3.205%	673,750	+41.304%
2025-11-25	3.3100	3.3200	2.9600	3.1200	-5.740%	751,295	+45.833%
2025-11-24	3.7100	3.7100	3.2600	3.3100	-6.761%	941,042	+37.462%
2025-11-21	3.6800	3.7459	3.5000	3.5500	-3.794%	359,613	+28.169%
2025-11-20	4.0600	4.0800	3.6200	3.6900	-7.519%	507,978	+23.306%
2025-11-19	4.0300	4.1000	3.9250	3.9900	-1.481%	105,110	+14.035%
2025-11-18	4.0800	4.2000	4.0000	4.0500	-0.735%	127,312	+12.346%
2025-11-17	4.4100	4.4682	4.0500	4.0800	-6.422%	198,834	+11.520%
2025-11-14	4.1800	4.4800	4.1500	4.3600	+2.588%	234,847	+4.358%
2025-11-13	4.6000	4.6000	4.2200	4.2500	-8.009%	188,870	+7.059%
2025-11-12	4.7500	4.8827	4.6200	4.6200	-2.119%	78,815	-1.515%
2025-11-11	4.7600	4.8300	4.6100	4.7200	-1.461%	81,451	-3.602%
2025-11-10	4.8700	4.9000	4.7100	4.7900	-0.208%	69,093	-5.010%
2025-11-07	4.7500	4.9500	4.5300	4.8000	+0.629%	173,527	-5.208%
2025-11-06	4.9600	4.9600	4.7500	4.7700	-4.024%	103,089	-4.612%
2025-11-05	5.0000	5.0850	4.7500	4.9700	+0.202%	144,101	-8.451%
2025-11-04	5.1400	5.1850	4.9500	4.9600	-4.798%	110,958	-8.266%
2025-11-03	5.2100	5.2700	4.9500	5.2100	+0.969%	155,964	-12.668%
2025-10-31	5.1000	5.2699	5.0106	5.1600	+2.178%	84,845	-11.822%
2025-10-30	5.0300	5.1882	5.0100	5.0500	-2.132%	83,782	-9.901%
2025-10-29	5.3200	5.4437	5.1200	5.1600	-3.008%	133,609	-11.822%
2025-10-28	5.2500	5.3500	5.1800	5.3200	+1.333%	91,113	-14.474%
2025-10-27	5.3700	5.4150	5.1600	5.2500	-1.869%	90,452	-13.333%
2025-10-24	5.3200	5.4100	5.2491	5.3500	+1.326%	132,045	-14.953%
2025-10-23	5.1900	5.4400	5.1900	5.2800	+1.734%	91,020	-13.826%
2025-10-22	5.0700	5.1900	4.8800	5.1900	+1.965%	231,662	-12.331%
2025-10-21	5.4800	5.5050	5.0300	5.0900	-8.288%	301,386	-10.609%
2025-10-20	5.4900	5.6900	5.2700	5.5500	+4.915%	261,343	-18.018%
2025-10-17	5.4000	5.5300	5.1700	5.2900	-3.818%	203,582	-13.989%
2025-10-16	6.7400	6.7500	5.4700	5.5000	-16.540%	581,193	-17.273%
2025-10-15	5.5200	6.6500	5.5000	6.5900	+20.255%	1,043,761	-30.956%
2025-10-14	5.2500	5.5900	5.1900	5.4800	+2.239%	188,959	-16.971%
2025-10-13	4.9500	5.4800	4.9250	5.3600	+10.062%	272,972	-15.112%
2025-10-10	5.2700	5.4200	4.8600	4.8700	-7.238%	183,383	-6.571%
2025-10-09	5.5500	5.5500	5.1370	5.2500	-2.957%	136,418	-13.333%
2025-10-08	5.3900	5.5100	5.1500	5.4100	+0.558%	216,835	-15.896%
2025-10-07	5.7000	5.7800	5.2600	5.3800	-0.738%	502,714	-15.428%
2025-10-06	4.9800	5.6000	4.9412	5.4200	+10.387%	381,672	-16.052%
2025-10-03	4.8400	5.1500	4.8300	4.9100	-0.203%	231,309	-7.332%
2025-10-02	4.9100	5.1558	4.7817	4.9200	-0.405%	95,546	-7.520%
2025-10-01	4.6800	4.9500	4.6800	4.9400	+5.330%	137,485	-7.895%
2025-09-30	4.8700	4.9500	4.6500	4.6900	-2.697%	175,739	-2.985%
2025-09-29	5.2200	5.3400	4.8100	4.8200	-7.129%	228,216	-5.602%
2025-09-26	5.3800	5.4300	5.1300	5.1900	-1.331%	322,633	-12.331%
2025-09-25	5.1000	5.5800	4.9358	5.2600	+3.543%	1,098,611	-13.498%
2025-09-24	5.0200	5.1000	4.9200	5.0800	+1.600%	62,046	-10.433%
2025-09-23	4.8900	5.1000	4.8900	5.0000	+3.093%	104,961	-9.000%
2025-09-22	4.7200	4.9300	4.6650	4.8500	+2.321%	126,804	-6.186%
2025-09-19	4.8300	4.9000	4.6700	4.7400	-2.066%	519,243	-4.008%
2025-09-18	4.9500	5.1750	4.7600	4.8400	-1.826%	184,216	-5.992%
2025-09-17	4.8400	5.0608	4.8200	4.9300	+1.649%	151,026	-7.708%
2025-09-16	5.1850	5.1850	4.8200	4.8500	-4.528%	132,304	-6.186%
2025-09-15	4.6600	5.1004	4.6500	5.0800	+9.247%	136,851	-10.433%
2025-09-12	4.8000	4.8000	4.6000	4.6500	-3.326%	139,222	-2.151%
2025-09-11	4.6600	4.9913	4.6450	4.8100	+2.998%	194,567	-5.405%
2025-09-10	4.6500	4.8100	4.6300	4.6700	-0.214%	96,367	-2.570%
2025-09-09	4.7500	4.8100	4.5650	4.6800	-1.266%	74,491	-2.778%
2025-09-08	4.6000	4.8600	4.5450	4.7400	+4.867%	136,058	-4.008%
2025-09-05	4.6400	4.7400	4.4500	4.5200	-1.739%	56,152	+0.664%
2025-09-04	4.6000	4.7613	4.5200	4.6000	+0.218%	42,616	-1.087%
2025-09-03	4.5800	4.8500	4.5800	4.5900	+0.879%	72,787	-0.871%
2025-09-02	4.6100	4.9182	4.5000	4.5500	-1.087%	55,387	0.000%
2025-08-29	4.7500	4.8300	4.5350	4.6000	-3.361%	59,392	-1.087%
2025-08-28	4.9200	4.9400	4.7300	4.7600	-2.259%	46,015	-4.412%
2025-08-27	4.7500	5.0050	4.7200	4.8700	+2.311%	102,259	-6.571%
2025-08-26	4.8600	5.0600	4.7450	4.7600	-0.418%	161,315	-4.412%
2025-08-25	4.7900	4.8900	4.7700	4.7800	+0.210%	65,827	-4.812%
2025-08-22	4.7300	4.9050	4.6550	4.7700	+1.059%	147,912	-4.612%
2025-08-21	4.7000	4.8100	4.4889	4.7200	0.000%	59,090	-3.602%
2025-08-20	4.6800	4.8000	4.5200	4.7200	+0.426%	49,304	-3.602%
2025-08-19	4.7400	4.7400	4.4500	4.7000	-1.261%	58,667	-3.191%
2025-08-18	4.9900	5.0000	4.6800	4.7600	-4.032%	75,193	-4.412%
2025-08-15	5.0700	5.2500	4.9000	4.9600	-1.195%	108,954	-8.266%
2025-08-14	4.7800	5.3871	4.7700	5.0200	+5.462%	316,529	-9.363%
2025-08-13	4.6800	4.8200	4.6100	4.7600	+2.146%	80,659	-4.412%
2025-08-12	4.7800	4.9500	4.5000	4.6600	-1.271%	91,002	-2.361%
2025-08-11	4.5500	4.7700	4.4100	4.7200	+5.357%	98,875	-3.602%
2025-08-08	4.5600	4.7500	4.3800	4.4800	-0.665%	38,397	+1.562%
2025-08-07	4.2900	4.5160	4.2900	4.5100	+6.619%	78,925	+0.887%
2025-08-06	4.1000	4.2900	4.0400	4.2300	+2.920%	68,938	+7.565%
2025-08-05	4.1700	4.2899	4.0200	4.1100	-1.909%	76,262	+10.706%
2025-08-04	4.0600	4.2700	4.0100	4.1900	+5.276%	73,101	+8.592%
2025-08-01	4.0200	4.1784	3.9300	3.9800	-3.398%	95,903	+14.322%
2025-07-31	4.0000	4.2200	3.9800	4.1200	+2.743%	71,571	+10.437%
2025-07-30	4.1500	4.2700	3.9800	4.0100	-3.606%	76,486	+13.466%
2025-07-29	4.4300	4.4300	4.1500	4.1600	-4.805%	104,532	+9.375%
2025-07-28	4.6000	4.6500	4.3600	4.3700	-4.793%	65,787	+4.119%
2025-07-25	4.6900	4.9899	4.5200	4.5900	-0.864%	64,992	-0.871%
2025-07-24	4.6500	4.7500	4.5700	4.6300	+0.216%	105,204	-1.728%
2025-07-23	4.7100	4.9900	4.5800	4.6200	-1.702%	131,586	-1.515%
2025-07-22	4.3900	4.8150	4.3800	4.7000	+7.062%	207,915	-3.191%
2025-07-21	4.6100	4.7250	4.3600	4.3900	-4.978%	105,566	+3.645%
2025-07-18	4.7100	4.7400	4.6050	4.6200	-0.858%	90,772	-1.515%
2025-07-17	4.3400	4.6700	4.3400	4.6600	+6.150%	127,453	-2.361%
2025-07-16	4.3800	4.5000	4.3001	4.3900	-0.227%	108,726	+3.645%
2025-07-15	4.8100	4.8600	4.3900	4.4000	-8.524%	85,656	+3.409%
2025-07-14	4.5700	4.9050	4.5700	4.8100	+2.778%	115,771	-5.405%
2025-07-11	4.6100	4.7799	4.5550	4.6800	+0.645%	111,833	-2.778%
2025-07-10	4.8000	5.2200	4.6200	4.6500	-2.923%	128,608	-2.151%
2025-07-09	4.8600	4.8800	4.6025	4.7900	-0.208%	81,855	-5.010%
2025-07-08	5.1100	5.2350	4.8000	4.8000	-6.250%	183,960	-5.208%
2025-07-07	5.4800	5.4900	5.0600	5.1200	-6.569%	147,201	-11.133%
2025-07-03	5.2200	5.6300	5.1000	5.4800	+5.792%	265,247	-16.971%
2025-07-02	4.8250	5.3000	4.7250	5.1800	+8.368%	323,436	-12.162%
2025-07-01	4.6600	4.8900	4.5010	4.7800	+3.240%	200,514	-4.812%
2025-06-30	4.6100	4.7800	4.4400	4.6300	+1.535%	291,977	-1.728%
2025-06-27	4.7000	4.8500	4.4300	4.5600	-4.000%	2,719,211	-0.219%
2025-06-26	4.8050	5.0000	4.6100	4.7500	+2.151%	223,804	-4.211%
2025-06-25	4.6000	4.7300	4.3900	4.6500	+1.974%	92,149	-2.151%
2025-06-24	4.4500	4.9390	4.4500	4.5600	+5.312%	247,800	-0.219%
2025-06-23	4.2600	4.5500	4.1700	4.3300	+1.882%	191,409	+5.081%
2025-06-20	4.3500	4.4400	4.1899	4.2500	-2.299%	194,954	+7.059%
2025-06-18	4.4221	4.5100	4.2000	4.3500	-0.458%	83,189	+4.598%
2025-06-17	4.3500	4.5200	4.3000	4.3700	+1.392%	214,284	+4.119%
2025-06-16	4.2800	4.5050	4.2100	4.3100	+2.619%	63,605	+5.568%
2025-06-13	4.4350	4.4350	4.1100	4.2000	-6.250%	97,023	+8.333%
2025-06-12	4.4050	4.5500	4.3500	4.4800	+0.901%	126,587	+1.562%
2025-06-11	4.2600	4.5400	4.2600	4.4400	+4.225%	121,904	+2.477%
2025-06-10	4.3600	4.5400	4.2500	4.2600	-3.837%	140,272	+6.808%
2025-06-09	4.2500	4.5160	4.0300	4.4300	+4.481%	229,142	+2.709%
2025-06-06	4.0600	4.2600	4.0400	4.2400	+4.691%	62,367	+7.311%
2025-06-05	4.0800	4.1600	3.9000	4.0500	0.000%	55,898	+12.346%
2025-06-04	4.0900	4.2150	3.9950	4.0500	-0.978%	61,366	+12.346%
2025-06-03	4.1400	4.1500	4.0000	4.0900	+0.245%	94,190	+11.247%
2025-06-02	3.8100	4.1000	3.8100	4.0800	+6.250%	78,324	+11.520%
2025-05-30	3.9500	3.9500	3.7400	3.8400	-2.785%	49,820	+18.490%
2025-05-29	4.1700	4.2262	3.8600	3.9500	-4.589%	82,544	+15.190%
2025-05-28	4.1100	4.2300	3.9650	4.1400	+0.976%	149,307	+9.903%
2025-05-27	4.1400	4.3150	4.0300	4.1000	-0.966%	66,753	+10.976%
2025-05-23	4.1500	4.2200	3.9001	4.1400	-0.719%	109,319	+9.903%
2025-05-22	4.0000	4.2600	4.0000	4.1700	+4.774%	143,472	+9.113%
2025-05-21	4.3300	4.3300	3.9217	3.9800	-8.716%	119,713	+14.322%
2025-05-20	4.4700	4.5499	4.2900	4.3600	-3.111%	49,056	+4.358%
2025-05-19	4.3600	4.5400	4.3450	4.5000	+1.810%	58,486	+1.111%
2025-05-16	4.5100	4.6000	4.3950	4.4200	-1.778%	98,696	+2.941%
2025-05-15	4.5100	4.9000	4.3700	4.5000	-0.662%	139,750	+1.111%
2025-05-14	4.5600	4.6900	4.3700	4.5300	-0.440%	174,285	+0.442%
2025-05-13	4.6500	4.9699	4.3000	4.5500	+3.881%	486,547	0.000%
2025-05-12	4.9200	4.9899	4.3800	4.3800	-7.595%	123,427	+3.881%
2025-05-09	4.6000	4.8400	4.4000	4.7400	+1.935%	37,507	-4.008%
2025-05-08	4.7100	4.8900	4.5727	4.6500	-0.853%	79,925	-2.151%
2025-05-07	4.5200	4.7000	4.2645	4.6900	+4.222%	46,744	-2.985%
2025-05-06	4.5500	4.6000	4.2400	4.5000	-2.174%	114,938	+1.111%
2025-05-05	5.1500	5.2999	4.6000	4.6000	-11.538%	125,668	-1.087%
2025-05-02	5.2000	5.2800	5.0700	5.2000	-0.574%	73,023	-12.500%
2025-05-01	5.0400	5.2300	4.8900	5.2300	+4.600%	71,816	-13.002%
2025-04-30	4.9500	5.0450	4.6800	5.0000	-1.381%	51,658	-9.000%
2025-04-29	4.9900	5.0800	4.8119	5.0700	+1.603%	67,414	-10.256%
2025-04-28	4.7000	5.0300	4.5500	4.9900	+7.775%	91,209	-8.818%
2025-04-25	4.9100	5.0100	4.4600	4.6300	-7.400%	147,163	-1.728%
2025-04-24	5.0250	5.2183	4.6400	5.0000	+0.402%	123,877	-9.000%
2025-04-23	5.2600	5.3500	4.8900	4.9800	-2.544%	84,024	-8.635%
2025-04-22	4.9900	5.2600	4.8800	5.1100	+3.862%	37,852	-10.959%
2025-04-21	4.9300	5.0500	4.8200	4.9200	-1.403%	27,030	-7.520%
2025-04-17	5.0000	5.1800	4.7700	4.9900	+1.217%	34,538	-8.818%
2025-04-16	4.9600	5.0700	4.7900	4.9300	-0.805%	46,536	-7.708%
2025-04-15	5.1600	5.2700	4.8350	4.9700	-3.307%	66,644	-8.451%
2025-04-14	5.0600	5.2336	4.7500	5.1400	+3.838%	43,233	-11.479%
2025-04-11	5.1300	5.2100	4.8300	4.9500	-3.696%	64,303	-8.081%
2025-04-10	5.1800	5.2600	4.9850	5.1400	-0.963%	32,450	-11.479%
2025-04-09	4.8500	5.4075	4.7100	5.1900	+7.010%	61,275	-12.331%
2025-04-08	5.1700	5.1700	4.6500	4.8500	-2.020%	38,137	-6.186%
2025-04-07	4.5800	5.4400	4.5500	4.9500	+3.125%	137,804	-8.081%
2025-04-04	4.8700	4.9500	4.5100	4.8000	-3.614%	64,703	-5.208%
2025-04-03	5.0100	5.1950	4.6600	4.9800	-3.675%	56,737	-8.635%
2025-04-02	5.0000	5.4900	5.0000	5.1700	+4.024%	74,190	-11.992%
2025-04-01	4.6000	5.2200	4.2500	4.9700	+7.809%	183,685	-8.451%
2025-03-31	4.8700	4.8700	4.3900	4.6100	-5.339%	132,437	-1.302%
2025-03-28	4.9900	5.4900	4.8200	4.8700	-2.794%	56,238	-6.571%
2025-03-27	5.4500	5.5050	4.7460	5.0100	-5.293%	223,177	-9.182%
2025-03-26	7.0400	7.2200	5.2066	5.2900	-26.731%	469,025	-13.989%
2025-03-25	7.2500	7.6900	6.8600	7.2200	+0.697%	74,701	-36.981%
2025-03-24	7.4600	7.7400	7.1500	7.1700	-5.159%	75,942	-36.541%
2025-03-21	7.5000	7.9000	7.1000	7.5600	-1.047%	53,189	-39.815%
2025-03-20	7.5900	7.9300	7.4900	7.6400	-2.799%	42,319	-40.445%
2025-03-19	7.7700	7.9100	7.4700	7.8600	+4.106%	54,114	-42.112%
2025-03-18	8.0600	8.3000	7.5500	7.5500	-6.444%	49,142	-39.735%
2025-03-17	7.6800	8.2822	7.5100	8.0700	+3.995%	29,056	-43.618%
2025-03-14	7.8800	8.1000	7.6400	7.7600	-1.648%	26,785	-41.366%
2025-03-13	7.3500	7.8900	7.3500	7.8900	+5.200%	22,753	-42.332%
2025-03-12	7.2200	7.6500	7.2200	7.5000	+2.740%	29,317	-39.333%
2025-03-11	7.3700	7.4700	7.1400	7.3000	-2.145%	23,166	-37.671%
2025-03-10	7.4600	7.7100	6.9000	7.4600	-1.713%	84,226	-39.008%
2025-03-07	7.5800	7.7600	7.3800	7.5900	-1.938%	41,775	-40.053%
2025-03-06	7.6300	7.8700	7.3950	7.7400	+0.129%	43,577	-41.214%
2025-03-05	7.7100	7.8600	7.5950	7.7300	-1.529%	19,336	-41.138%
2025-03-04	7.7950	7.9800	7.4000	7.8500	+2.214%	56,391	-42.038%
2025-03-03	7.8400	8.2116	7.5550	7.6800	-4.120%	23,970	-40.755%
2025-02-28	7.6700	8.4500	7.6700	8.0100	+4.026%	33,937	-43.196%
2025-02-27	7.3700	7.9400	7.3700	7.7000	+4.478%	18,015	-40.909%
2025-02-26	7.3200	7.8400	7.2700	7.3700	+0.683%	44,108	-38.263%
2025-02-25	7.7500	7.9100	7.2600	7.3200	-8.156%	53,706	-37.842%
2025-02-24	8.1900	8.3700	7.7001	7.9700	0.000%	26,712	-42.911%
2025-02-21	8.0000	8.2000	7.9000	7.9700	-1.847%	25,377	-42.911%
2025-02-20	7.9100	8.2100	7.8150	8.1200	+0.995%	26,494	-43.966%
2025-02-19	7.8500	8.4100	7.7000	8.0400	+2.160%	47,841	-43.408%
2025-02-18	7.9400	8.1500	7.8380	7.8700	-1.131%	39,664	-42.186%
2025-02-14	8.1600	8.3499	7.9100	7.9600	-4.327%	39,698	-42.839%
2025-02-13	8.1400	8.4600	8.1300	8.3200	+1.711%	24,249	-45.313%
2025-02-12	8.3000	8.3869	7.8800	8.1800	-1.327%	31,235	-44.377%
2025-02-11	8.8600	9.0600	8.2200	8.2900	-6.116%	19,814	-45.115%
2025-02-10	8.2637	9.1500	8.2225	8.8300	+4.250%	49,331	-48.471%
2025-02-07	8.6100	8.6100	8.3200	8.4700	-0.236%	36,450	-46.281%
2025-02-06	8.0900	8.6250	8.0750	8.4900	+2.909%	54,912	-46.408%
2025-02-05	8.4800	8.8799	8.1501	8.2500	-2.019%	31,370	-44.848%
2025-02-04	8.3100	8.5100	7.6900	8.4200	+3.186%	47,117	-45.962%
2025-02-03	8.1800	8.5100	7.8550	8.1600	-0.244%	23,119	-44.240%
2025-01-31	8.0900	8.4750	7.8800	8.1800	+0.988%	49,947	-44.377%
2025-01-30	8.0000	8.3000	7.6750	8.1000	+4.247%	36,852	-43.827%

.dark-mode .nqXG0t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqXG0t{ 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