Dark

AIRJW
AirJoule Technologies Corporation Warrant
stock NASDAQ Warrant

At Close

Jul 29, 2026 3:20:15 PM EDT

1.08USD+4.545%(+1.08)14,889

0.7900Bid 1.33Ask 0.54Spread

Pre-market

0.00USD-100.000%(-1.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.070000	1.080000	1.070000	1.080000	-0.917%	14,889	0.000%
2026-07-28	1.130000	1.130000	1.060000	1.090000	-3.540%	4,852	-0.917%
2026-07-27	1.180000	1.180000	1.060000	1.130000	+2.727%	3,356	-4.425%
2026-07-24	1.131725	1.150000	1.090000	1.100000	+0.917%	5,219	-1.818%
2026-07-23	1.140000	1.160000	1.050000	1.090000	-2.679%	5,366	-0.917%
2026-07-22	1.170000	1.190000	1.080000	1.120000	+23.091%	17,989	-3.571%
2026-07-21	0.900000	0.909899	0.850000	0.909899	+7.034%	2,250	+18.694%
2026-07-20	0.900000	0.900000	0.850000	0.850100	-9.371%	1,940	+27.044%
2026-07-17	0.869499	0.949500	0.869499	0.938000	+7.878%	2,044	+15.139%
2026-07-16	0.930000	0.930000	0.851000	0.869500	-10.361%	6,425	+24.209%
2026-07-15	0.980000	0.980000	0.930000	0.970000	-2.020%	54,776	+11.340%
2026-07-14	1.025000	1.030000	0.990000	0.990000	+1.217%	2,347	+9.091%
2026-07-13	1.040000	1.040000	0.978100	0.978100	-7.726%	33,900	+10.418%
2026-07-10	1.110000	1.110000	1.060000	1.060000	-1.852%	1,837	+1.887%
2026-07-09	1.080000	1.080000	1.080000	1.080000	+0.935%	387	0.000%
2026-07-08	1.140000	1.140000	1.000000	1.070000	-1.382%	6,061	+0.935%
2026-07-07	1.160000	1.170000	1.030100	1.085000	-9.583%	6,993	-0.461%
2026-07-06	1.140000	1.270000	1.140000	1.200000	+11.111%	13,531	-10.000%
2026-07-02	1.320000	1.320000	1.020100	1.080000	-16.923%	7,102	0.000%
2026-07-01	1.310000	1.319900	1.220000	1.300000	0.000%	3,439	-16.923%
2026-06-30	1.260000	1.370000	1.200000	1.300000	+28.713%	433,427	-16.923%
2026-06-29	1.020000	1.020000	1.010000	1.010000	-2.885%	480	+6.931%
2026-06-26	1.120000	1.120000	0.980000	1.040000	-12.605%	22,144	+3.846%
2026-06-25	1.210000	1.210000	1.190000	1.190000	+1.709%	263	-9.244%
2026-06-24	1.120000	1.310000	1.120000	1.170000	-4.098%	21,136	-7.692%
2026-06-23	1.158000	1.380000	1.158000	1.220000	-6.154%	30,813	-11.475%
2026-06-22	1.220000	1.370000	1.180000	1.300000	+9.244%	411,045	-16.923%
2026-06-18	1.220000	1.300000	1.180000	1.190000	+3.478%	12,392	-9.244%
2026-06-17	1.140000	1.200000	1.130000	1.150000	0.000%	4,955	-6.087%
2026-06-16	1.100000	1.160000	1.040000	1.150000	+8.491%	56,695	-6.087%
2026-06-15	1.120000	1.120000	1.060000	1.060000	-2.752%	6,627	+1.887%
2026-06-12	1.080000	1.110000	1.000000	1.090000	+5.825%	8,250	-0.917%
2026-06-11	1.020000	1.040000	1.010000	1.030000	+5.102%	6,328	+4.854%
2026-06-10	1.056300	1.079900	0.980000	0.980000	-7.547%	38,158	+10.204%
2026-06-09	1.120000	1.160000	1.010000	1.060000	-10.169%	18,624	+1.887%
2026-06-08	1.210000	1.240000	1.150000	1.180000	-0.840%	25,457	-8.475%
2026-06-05	1.330000	1.330000	1.010000	1.190000	-20.667%	81,017	-9.244%
2026-06-04	1.290000	1.500000	1.240000	1.500000	+15.385%	798,679	-28.000%
2026-06-03	1.350000	1.400000	1.200000	1.300000	0.000%	71,322	-16.923%
2026-06-02	1.300000	1.400000	1.230000	1.300000	+8.333%	691,620	-16.923%
2026-06-01	0.980000	1.340000	0.980000	1.200000	+23.724%	1,244,969	-10.000%
2026-05-29	0.968500	0.980000	0.900000	0.969899	-1.031%	13,760	+11.352%
2026-05-28	1.090000	1.090000	0.920000	0.980000	-1.990%	57,900	+10.204%
2026-05-27	0.850000	1.060000	0.840100	0.999900	+20.470%	261,783	+8.011%
2026-05-26	0.920000	1.150000	0.830000	0.830000	-8.033%	103,554	+30.120%
2026-05-22	0.780000	1.030000	0.780000	0.902500	+20.333%	1,628,515	+19.668%
2026-05-21	0.729000	0.800000	0.680000	0.750000	+5.634%	35,212	+44.000%
2026-05-20	0.659000	0.710000	0.621100	0.710000	+8.729%	28,154	+52.113%
2026-05-19	0.653001	0.653001	0.653000	0.653000	+0.943%	200	+65.391%
2026-05-18	0.760000	0.760000	0.622000	0.646900	-13.400%	8,847	+66.950%
2026-05-15	0.710000	0.900000	0.660000	0.747000	-6.602%	5,971	+44.578%
2026-05-14	0.749000	0.799900	0.749000	0.799800	+5.934%	6,598	+35.034%
2026-05-13	0.750500	0.761000	0.750500	0.755000	-4.418%	18,205	+43.046%
2026-05-12	0.700000	0.789900	0.700000	0.789900	+2.584%	467	+36.726%
2026-05-11	0.770900	0.790995	0.770000	0.770000	0.000%	1,519	+40.260%
2026-05-08	0.720000	0.790000	0.695000	0.770000	+21.260%	11,417	+40.260%
2026-05-07	0.610000	0.645000	0.610000	0.635000	+0.316%	2,570	+70.079%
2026-05-06	0.580200	0.690500	0.530700	0.633000	+0.476%	14,533	+70.616%
2026-05-05	0.610200	0.655000	0.530600	0.630000	+5.000%	9,317	+71.429%
2026-05-04	0.600000	0.660001	0.600000	0.600000	-7.692%	5,305	+80.000%
2026-05-01	0.650000	0.681200	0.600000	0.649998	+8.315%	6,088	+66.154%
2026-04-30	0.609100	0.609100	0.600100	0.600100	+0.017%	789	+79.970%
2026-04-29	0.600000	0.694400	0.600000	0.600000	+1.789%	4,693	+80.000%
2026-04-27	0.654501	0.654501	0.550300	0.589456	-7.187%	1,132	+83.220%
2026-04-24	0.610100	0.635100	0.610100	0.635100	-4.496%	1,162	+70.052%
2026-04-22	0.665000	0.665000	0.610000	0.665000	+3.906%	19,769	+62.406%
2026-04-21	0.640000	0.640000	0.640000	0.640000	+1.733%	139	+68.750%
2026-04-20	0.600000	0.629100	0.599900	0.629100	-1.703%	1,510	+71.674%
2026-04-17	0.640000	0.640000	0.640000	0.640000	+2.498%	1,140	+68.750%
2026-04-16	0.630000	0.642000	0.598500	0.624400	+0.726%	11,328	+72.966%
2026-04-15	0.645000	0.645000	0.579100	0.619900	-0.177%	12,828	+74.222%
2026-04-14	0.635500	0.720000	0.595051	0.621000	-13.738%	24,206	+73.913%
2026-04-13	0.651900	0.719900	0.620000	0.719900	+6.857%	5,228	+50.021%
2026-04-09	0.645700	0.730000	0.644700	0.673703	-7.712%	4,384	+60.308%
2026-04-08	0.636300	0.730000	0.635300	0.730000	-7.572%	520	+47.945%
2026-04-06	0.635000	0.789900	0.635000	0.789800	+27.387%	13,409	+36.743%
2026-04-02	0.589000	0.620000	0.515499	0.620000	+10.714%	4,275	+74.194%
2026-04-01	0.560000	0.560000	0.560000	0.560000	0.000%	201	+92.857%
2026-03-31	0.670200	0.670200	0.460700	0.560000	-29.769%	53,004	+92.857%
2026-03-27	0.730000	0.800000	0.730000	0.797366	+2.226%	4,330	+35.446%
2026-03-26	0.790000	0.790000	0.780000	0.780000	+1.312%	310	+38.462%
2026-03-24	0.780000	0.790000	0.760000	0.769900	+1.303%	11,917	+40.278%
2026-03-23	0.770000	0.770000	0.701999	0.760000	+18.454%	6,003	+42.105%
2026-03-20	0.662100	0.662100	0.634100	0.641600	-13.286%	2,036	+68.329%
2026-03-19	0.740000	0.740000	0.735000	0.739900	-0.014%	1,600	+45.966%
2026-03-18	0.652000	0.740000	0.652000	0.740000	-1.779%	520	+45.946%
2026-03-16	0.740000	0.753400	0.740000	0.753400	-0.868%	1,126	+43.350%
2026-03-13	0.636000	0.760000	0.635000	0.760000	+7.042%	2,035	+42.105%
2026-03-12	0.745000	0.745000	0.710000	0.710000	+4.412%	1,003	+52.113%
2026-03-11	0.680000	0.789800	0.679950	0.680000	+7.425%	7,930	+58.824%
2026-03-10	0.730000	0.730000	0.633000	0.633000	-13.288%	12,579	+70.616%
2026-03-09	0.730100	0.730200	0.730000	0.730000	0.000%	1,046	+47.945%
2026-03-06	0.750000	0.750000	0.730000	0.730000	-2.328%	5,327	+47.945%
2026-03-05	0.686300	0.747400	0.686300	0.747400	+10.301%	12,059	+44.501%
2026-03-04	0.729900	0.729950	0.674500	0.677600	-0.191%	3,004	+59.386%
2026-03-02	0.680000	0.680000	0.678900	0.678900	+9.095%	2,398	+59.081%
2026-02-27	0.703400	0.703400	0.622300	0.622300	-3.966%	797	+73.550%
2026-02-26	0.640000	0.650000	0.500100	0.648000	-8.732%	63,350	+66.667%
2026-02-24	0.680000	0.780000	0.679100	0.710000	-2.069%	5,882	+52.113%
2026-02-18	0.745400	0.820000	0.675400	0.725000	-10.494%	1,895	+48.966%
2026-02-17	0.810000	0.810000	0.810000	0.810000	+1.275%	111	+33.333%
2026-02-13	0.799800	0.799800	0.799800	0.799800	-0.025%	915	+35.034%
2026-02-12	0.800000	0.810000	0.800000	0.800000	+0.125%	10,371	+35.000%
2026-02-11	0.700000	0.799000	0.693000	0.799000	+10.972%	2,417	+35.169%
2026-02-10	0.730200	0.807800	0.719954	0.720000	-8.861%	25,231	+50.000%
2026-02-09	0.800000	0.810000	0.780400	0.790000	+1.282%	8,591	+36.709%
2026-02-06	0.730000	0.813200	0.707500	0.780000	+15.129%	5,863	+38.462%
2026-02-05	0.725400	0.788600	0.675000	0.677500	-14.230%	37,387	+59.410%
2026-02-04	0.768100	0.790000	0.725501	0.789900	-1.263%	1,107	+36.726%
2026-02-03	0.800000	0.800000	0.800000	0.800000	+7.181%	1,080	+35.000%
2026-02-02	0.737600	0.750000	0.737600	0.746400	-1.789%	667	+44.695%
2026-01-30	0.759899	0.760000	0.737600	0.760000	+1.740%	1,070	+42.105%
2026-01-29	0.790000	0.790000	0.747000	0.747000	-5.443%	3,555	+44.578%
2026-01-27	0.833900	0.833900	0.790000	0.790000	-8.129%	2,806	+36.709%
2026-01-26	0.910000	0.910000	0.858200	0.859900	+2.369%	11,892	+25.596%
2026-01-23	0.840000	0.909900	0.840000	0.840000	+4.322%	2,740	+28.571%
2026-01-22	0.870899	0.870899	0.745000	0.805200	-0.149%	24,522	+34.128%
2026-01-21	0.737600	0.865000	0.700000	0.806400	+7.520%	15,256	+33.929%
2026-01-20	0.750000	0.770000	0.733500	0.750000	+0.013%	18,139	+44.000%
2026-01-16	0.727700	0.770000	0.700000	0.749900	-0.346%	9,655	+44.019%
2026-01-15	0.700000	0.760000	0.700000	0.752500	+3.082%	5,440	+43.522%
2026-01-14	0.775100	0.797500	0.700500	0.730000	-16.571%	70,330	+47.945%
2026-01-13	0.860200	0.875000	0.830000	0.875000	-1.564%	2,415	+23.429%
2026-01-12	0.900000	0.900010	0.888900	0.888900	-0.124%	2,387	+21.498%
2026-01-09	0.900000	0.920000	0.890000	0.890000	+0.542%	5,711	+21.348%
2026-01-08	0.887700	0.887700	0.885200	0.885200	-3.772%	4,059	+22.006%
2026-01-07	0.899900	0.919900	0.898200	0.919900	+2.211%	4,027	+17.404%
2026-01-06	0.923000	0.923000	0.900000	0.900000	0.000%	2,356	+20.000%
2026-01-05	0.950000	0.950000	0.900000	0.900000	-3.743%	2,373	+20.000%
2026-01-02	0.899900	0.935000	0.880000	0.935000	+10.000%	7,130	+15.508%
2025-12-31	0.930000	1.010000	0.850000	0.850000	-3.409%	2,687	+27.059%
2025-12-30	0.991600	1.067500	0.880000	0.880000	-9.428%	11,170	+22.727%
2025-12-29	0.870100	0.971600	0.850000	0.971600	+14.306%	10,713	+11.157%
2025-12-26	0.880000	0.880000	0.780101	0.850000	-7.609%	7,858	+27.059%
2025-12-24	0.919900	0.960000	0.914400	0.920000	+2.931%	10,981	+17.391%
2025-12-23	1.020000	1.020000	0.775000	0.893800	+1.086%	25,682	+20.832%
2025-12-22	0.777500	0.911800	0.759600	0.884200	+21.173%	21,684	+22.144%
2025-12-19	0.769900	0.769900	0.729700	0.729700	-3.987%	1,009	+48.006%
2025-12-18	0.760000	0.782500	0.760000	0.760000	+1.333%	13,890	+42.105%
2025-12-17	0.693200	0.797900	0.693200	0.750000	-6.250%	4,546	+44.000%
2025-12-16	0.676000	0.800000	0.676000	0.800000	+6.667%	354	+35.000%
2025-12-15	0.788000	0.788000	0.740000	0.750000	-3.846%	3,295	+44.000%
2025-12-12	0.749999	0.789899	0.710000	0.780000	+4.348%	14,391	+38.462%
2025-12-11	0.609700	0.762000	0.609700	0.747500	+22.581%	15,305	+44.482%
2025-12-09	0.491400	0.609800	0.491400	0.609800	+10.853%	28,877	+77.107%
2025-12-08	0.580100	0.610000	0.493500	0.550100	-5.155%	7,062	+96.328%
2025-12-05	0.630000	0.672599	0.580000	0.580000	+0.277%	27,365	+86.207%
2025-12-04	0.600000	0.600200	0.578400	0.578400	-6.710%	19,617	+86.722%
2025-12-03	0.619900	0.710000	0.601200	0.620000	+5.085%	50,440	+74.194%
2025-12-02	0.603200	0.610400	0.465000	0.590000	-0.924%	57,475	+83.051%
2025-12-01	0.610000	0.630000	0.550000	0.595500	-6.953%	6,200	+81.360%
2025-11-28	0.640000	0.640000	0.640000	0.640000	-5.896%	200	+68.750%
2025-11-26	0.680000	0.720000	0.476300	0.680100	+0.015%	50,662	+58.800%
2025-11-25	0.750000	0.760000	0.638100	0.680000	-13.924%	26,310	+58.824%
2025-11-21	0.814300	0.820000	0.767100	0.790000	-5.952%	5,808	+36.709%
2025-11-20	0.869900	0.935000	0.814200	0.840000	+5.000%	4,928	+28.571%
2025-11-19	0.855400	0.855400	0.800000	0.800000	-6.224%	2,410	+35.000%
2025-11-17	0.919900	0.940000	0.850000	0.853100	-7.272%	19,434	+26.597%
2025-11-14	0.860000	0.920000	0.850000	0.920000	+8.237%	5,977	+17.391%
2025-11-13	1.000000	1.000000	0.849900	0.849990	-17.477%	13,665	+27.060%
2025-11-12	1.020800	1.050000	1.020000	1.030000	+1.980%	6,346	+4.854%
2025-11-11	1.070000	1.070000	0.961800	1.010000	-3.118%	2,436	+6.931%
2025-11-10	1.100000	1.130000	1.036400	1.042500	-4.358%	2,651	+3.597%
2025-11-07	1.050000	1.090000	1.010000	1.090000	+2.830%	18,304	-0.917%
2025-11-06	1.120000	1.120000	1.037900	1.060000	-8.621%	21,665	+1.887%
2025-11-05	1.160000	1.160000	1.160000	1.160000	+1.754%	255	-6.897%
2025-11-04	1.140000	1.140000	1.140000	1.140000	-5.000%	903	-5.263%
2025-11-03	1.200000	1.200100	1.110000	1.200000	0.000%	119,513	-10.000%
2025-10-31	1.280000	1.280000	1.200000	1.200000	-6.257%	1,708	-10.000%
2025-10-30	1.280000	1.285600	1.280000	1.280100	-0.729%	1,733	-15.632%
2025-10-29	1.282000	1.289500	1.210000	1.289500	+1.937%	16,716	-16.247%
2025-10-28	1.264600	1.328400	1.200000	1.265000	-0.885%	16,905	-14.625%
2025-10-27	1.294800	1.294800	1.250000	1.276300	+2.927%	2,374	-15.380%
2025-10-24	1.200000	1.240000	1.200000	1.240000	-1.976%	2,758	-12.903%
2025-10-23	1.277600	1.277600	1.265000	1.265000	+0.397%	2,229	-14.625%
2025-10-22	1.200000	1.290000	1.200000	1.260000	-0.787%	6,433	-14.286%
2025-10-21	1.440000	1.500000	1.165600	1.270000	-6.273%	7,502	-14.961%
2025-10-20	1.340000	1.460000	1.270000	1.355000	+2.659%	11,756	-20.295%
2025-10-17	1.500000	1.500000	1.130000	1.319900	-8.972%	20,899	-18.176%
2025-10-16	1.780000	1.780000	1.420000	1.450000	-15.698%	22,875	-25.517%
2025-10-15	1.350000	1.870000	1.350000	1.720000	+32.788%	223,649	-37.209%
2025-10-14	1.220000	1.450000	1.220000	1.295300	+6.172%	24,300	-16.622%
2025-10-13	1.189600	1.299900	1.110000	1.220000	+1.667%	23,613	-11.475%
2025-10-10	1.110000	1.400000	0.978700	1.200000	-14.286%	32,524	-10.000%
2025-10-09	1.230000	1.500000	1.160600	1.400000	+12.000%	24,160	-22.857%
2025-10-08	1.080000	1.270000	1.080000	1.250000	+9.649%	7,931	-13.600%
2025-10-07	1.110000	1.240000	0.990000	1.140000	+8.571%	17,591	-5.263%
2025-10-06	0.950000	1.100000	0.950000	1.050000	+14.155%	82,525	+2.857%
2025-10-03	0.948000	0.973000	0.919800	0.919800	+1.077%	8,104	+17.417%
2025-10-02	0.900000	0.931400	0.850000	0.910000	-3.068%	12,255	+18.681%
2025-10-01	0.838100	0.950000	0.838100	0.938800	+24.724%	44,970	+15.040%
2025-09-30	0.900000	0.920000	0.750000	0.752700	-19.926%	9,508	+43.483%
2025-09-29	0.970000	0.978000	0.830000	0.940000	+2.174%	15,612	+14.894%
2025-09-26	0.861600	0.990000	0.861600	0.920000	+7.201%	93,077	+17.391%
2025-09-25	0.810100	0.948000	0.810100	0.858200	+7.275%	1,901	+25.845%
2025-09-24	0.900000	0.950000	0.800000	0.800000	+3.775%	2,551	+35.000%
2025-09-23	0.881200	0.881200	0.770900	0.770900	-3.638%	432	+40.096%
2025-09-22	0.750000	0.880000	0.750000	0.800000	+8.108%	223,745	+35.000%
2025-09-19	0.960000	0.960000	0.740000	0.740000	-20.430%	567	+45.946%
2025-09-18	0.841600	0.967600	0.841600	0.930000	+4.494%	1,520	+16.129%
2025-09-17	0.873400	0.960000	0.740000	0.890000	-3.271%	58,298	+21.348%
2025-09-16	0.980000	0.980000	0.920000	0.920100	+6.988%	5,391	+17.379%
2025-09-15	0.860000	0.860000	0.850000	0.860000	-1.149%	1,220	+25.581%
2025-09-11	0.844909	0.870000	0.767000	0.870000	-1.136%	1,027	+24.138%
2025-09-10	0.742400	0.880000	0.742400	0.880000	+11.392%	1,044	+22.727%
2025-09-09	0.782600	0.790000	0.782600	0.790000	-11.236%	1,291	+36.709%
2025-09-05	0.830000	0.910000	0.790000	0.890000	+8.590%	8,985	+21.348%
2025-09-03	0.712000	0.820000	0.712000	0.819600	-3.576%	25,700	+31.772%
2025-08-29	0.870000	0.900000	0.850000	0.850000	+8.432%	20,939	+27.059%
2025-08-27	0.770000	0.820000	0.770000	0.783900	-3.222%	13,794	+37.773%
2025-08-26	0.739200	0.820000	0.701800	0.810000	+14.085%	148,823	+33.333%
2025-08-25	0.747700	0.747700	0.710000	0.710000	-1.087%	1,616	+52.113%
2025-08-22	0.767000	0.768500	0.688400	0.717800	+2.543%	6,074	+50.460%
2025-08-21	0.712500	0.780000	0.695800	0.700000	-7.895%	7,939	+54.286%
2025-08-20	0.760000	0.770000	0.719900	0.760000	-2.564%	7,608	+42.105%
2025-08-19	0.707400	0.790000	0.600000	0.780000	+20.000%	36,076	+38.462%
2025-08-18	0.662000	0.809899	0.629500	0.650000	-1.575%	24,019	+66.154%
2025-08-15	0.723500	0.810000	0.650000	0.660400	-12.991%	13,239	+63.537%
2025-08-14	0.810000	0.810000	0.620000	0.759000	+16.769%	8,919	+42.292%
2025-08-13	0.720000	0.720000	0.584100	0.650000	+8.333%	10,451	+66.154%
2025-08-12	0.680000	0.680000	0.560000	0.600000	-11.765%	34,327	+80.000%
2025-08-11	0.680000	0.680000	0.680000	0.680000	+11.475%	1,107	+58.824%
2025-08-08	0.610000	0.610000	0.610000	0.610000	-10.294%	270	+77.049%
2025-08-07	0.700000	0.710000	0.680000	0.680000	+3.030%	835	+58.824%
2025-08-06	0.710000	0.710000	0.610100	0.660000	+4.472%	5,551	+63.636%
2025-08-05	0.745900	0.790000	0.624999	0.631751	+1.895%	3,400	+70.953%
2025-08-04	0.700000	0.750000	0.610000	0.620000	-4.615%	7,541	+74.194%
2025-07-30	0.650000	0.660000	0.621000	0.650000	-15.166%	51,496	+66.154%
2025-07-28	0.766200	0.766200	0.766200	0.766200	-0.506%	500	+40.955%
2025-07-24	0.780000	0.790000	0.747100	0.770100	+1.462%	4,839	+40.242%
2025-07-22	0.749000	0.760000	0.749000	0.759000	+1.201%	7,791	+42.292%
2025-07-21	0.719000	0.750000	0.580100	0.749990	+5.632%	22,429	+44.002%
2025-07-18	0.714999	0.720000	0.690000	0.710000	-1.403%	4,671	+52.113%
2025-07-17	0.720000	0.735600	0.636000	0.720100	+9.106%	5,870	+49.979%
2025-07-16	0.630101	0.660000	0.630000	0.660000	-1.478%	3,856	+63.636%
2025-07-15	0.650000	0.669900	0.650000	0.669900	-2.247%	779	+61.218%
2025-07-14	0.662400	0.697000	0.662400	0.685300	+12.105%	1,408	+57.595%
2025-07-10	0.670000	0.670000	0.611300	0.611300	-6.314%	2,420	+76.673%
2025-07-09	0.652800	0.652800	0.611000	0.652500	-6.972%	23,104	+65.517%
2025-07-08	0.770000	0.770000	0.701400	0.701400	+1.125%	492	+53.978%
2025-07-07	0.774000	0.774000	0.612900	0.693600	-16.049%	3,420	+55.709%
2025-07-03	0.761400	0.850000	0.761400	0.826200	+3.275%	10,604	+30.719%
2025-07-02	0.658000	0.800000	0.658000	0.800000	+31.105%	31,539	+35.000%
2025-07-01	0.610000	0.610200	0.610000	0.610200	-5.978%	2,639	+76.991%
2025-06-30	0.575001	0.649000	0.575001	0.649000	+10.421%	1,717	+66.410%
2025-06-27	0.600000	0.600200	0.576999	0.587751	-1.168%	4,960	+83.751%
2025-06-26	0.600000	0.600000	0.594700	0.594700	-4.081%	6,130	+81.604%
2025-06-24	0.650000	0.650000	0.610000	0.620000	-4.615%	20,949	+74.194%
2025-06-18	0.650000	0.650000	0.650000	0.650000	+8.696%	354	+66.154%
2025-06-16	0.609899	0.609899	0.550001	0.598000	-1.967%	828	+80.602%
2025-06-13	0.610000	0.610000	0.610000	0.610000	+0.927%	10	+77.049%
2025-06-12	0.600000	0.617000	0.600000	0.604400	+0.733%	4,488	+78.690%
2025-06-11	0.614800	0.614800	0.502000	0.600000	+1.695%	1,230	+80.000%
2025-06-10	0.589000	0.604800	0.510000	0.590000	+1.724%	1,417	+83.051%
2025-06-09	0.560000	0.599799	0.540000	0.580000	+3.812%	4,772	+86.207%
2025-06-06	0.529549	0.558700	0.529549	0.558700	+1.582%	4,299	+93.306%
2025-06-04	0.550000	0.550000	0.500400	0.550000	+5.344%	757	+96.364%
2025-06-02	0.550000	0.550000	0.510000	0.522100	+0.404%	32,359	+106.857%
2025-05-30	0.521200	0.560000	0.517000	0.520000	-7.143%	3,817	+107.692%
2025-05-29	0.560000	0.560000	0.560000	0.560000	-0.391%	120	+92.857%
2025-05-28	0.562200	0.562200	0.562200	0.562200	+4.111%	101	+92.102%
2025-05-27	0.567200	0.567200	0.540000	0.540000	-5.263%	820	+100.000%
2025-05-23	0.546200	0.580000	0.500500	0.570000	+7.547%	44,560	+89.474%
2025-05-22	0.530000	0.530000	0.530000	0.530000	-7.018%	231	+103.774%
2025-05-21	0.600000	0.600000	0.500000	0.570000	-5.000%	11,184	+89.474%
2025-05-20	0.600000	0.600000	0.600000	0.600000	-1.316%	104	+80.000%
2025-05-19	0.550000	0.620000	0.550000	0.608000	+3.051%	16,698	+77.632%
2025-05-16	0.615100	0.615100	0.530000	0.590000	-3.642%	6,559	+83.051%
2025-05-15	0.515300	0.621800	0.510000	0.612300	+2.050%	21,836	+76.384%
2025-05-14	0.569400	0.600000	0.505000	0.600000	-0.017%	6,551	+80.000%
2025-05-13	0.640000	0.640000	0.556100	0.600100	+0.067%	5,752	+79.970%
2025-05-12	0.556000	0.638000	0.556000	0.599700	-6.994%	3,817	+80.090%
2025-05-09	0.626000	0.644800	0.600000	0.644800	+3.003%	801	+67.494%
2025-05-08	0.560000	0.626000	0.560000	0.626000	-0.159%	1,097	+72.524%
2025-05-07	0.628000	0.628000	0.570100	0.627000	-0.159%	2,480	+72.249%
2025-05-06	0.565000	0.629000	0.565000	0.628000	-6.171%	1,518	+71.975%
2025-05-05	0.645000	0.669300	0.619499	0.669300	+3.287%	1,340	+61.363%
2025-05-02	0.646000	0.648000	0.646000	0.648000	+0.310%	2,153	+66.667%
2025-05-01	0.645000	0.646000	0.645000	0.646000	+1.095%	2,385	+67.183%
2025-04-30	0.600000	0.639000	0.600000	0.639000	-0.946%	2,403	+69.014%
2025-04-29	0.647200	0.647200	0.609900	0.645100	+0.797%	21,635	+67.416%
2025-04-28	0.619800	0.646000	0.530300	0.640000	+12.300%	15,962	+68.750%
2025-04-25	0.670000	0.675200	0.558200	0.569900	-12.323%	51,843	+89.507%
2025-04-24	0.557900	0.650000	0.557900	0.650000	+2.491%	10,060	+66.154%
2025-04-23	0.667800	0.739000	0.550000	0.634200	-2.156%	20,784	+70.293%
2025-04-22	0.673700	0.699600	0.648175	0.648175	+4.527%	7,543	+66.622%
2025-04-17	0.600000	0.699700	0.600000	0.620100	+3.350%	16,990	+74.165%
2025-04-16	0.619900	0.630000	0.599999	0.600000	+0.334%	9,402	+80.000%
2025-04-15	0.600000	0.620000	0.550000	0.598000	-14.535%	17,656	+80.602%
2025-04-14	0.545100	0.699699	0.500000	0.699699	-6.707%	31,297	+54.352%
2025-04-11	0.550000	0.750000	0.515000	0.750000	+20.968%	6,864	+44.000%
2025-04-10	0.753200	0.753200	0.575100	0.620000	-10.676%	3,198	+74.194%
2025-04-09	0.650000	0.850000	0.600100	0.694100	+0.594%	14,683	+55.597%
2025-04-08	0.630000	0.690000	0.610500	0.690000	-7.791%	7,536	+56.522%
2025-04-04	0.720000	0.768101	0.580200	0.748300	+2.507%	1,422	+44.327%
2025-04-03	0.850000	0.850000	0.540200	0.730000	-5.072%	1,989	+47.945%
2025-04-02	0.684500	0.769000	0.684500	0.769000	+22.063%	3,373	+40.442%
2025-04-01	0.592400	0.630000	0.565000	0.630000	+11.504%	2,181	+71.429%
2025-03-31	0.650000	0.690000	0.500000	0.565000	-21.528%	336,658	+91.150%
2025-03-27	0.733000	0.733000	0.600100	0.720000	-7.692%	11,763	+50.000%
2025-03-26	0.800000	1.050000	0.713000	0.780000	-27.103%	39,012	+38.462%
2025-03-25	0.920000	1.070000	0.800000	1.070000	-1.835%	18,197	+0.935%
2025-03-24	1.010000	1.090000	0.860000	1.090000	0.000%	39,963	-0.917%
2025-03-21	0.950000	1.160000	0.950000	1.090000	+0.926%	20,820	-0.917%
2025-03-19	1.050000	1.160000	0.940000	1.080000	+1.887%	14,184	0.000%
2025-03-17	1.030000	1.100000	1.030000	1.060000	0.000%	3,261	+1.887%
2025-03-14	1.010000	1.120600	1.010000	1.060000	+1.338%	16,180	+1.887%
2025-03-13	0.940000	1.080000	0.940000	1.046000	+13.572%	17,645	+3.250%
2025-03-12	0.966400	0.966400	0.921000	0.921000	+0.109%	771	+17.264%
2025-03-11	0.920100	1.000000	0.914300	0.920000	-8.000%	9,328	+17.391%
2025-03-10	1.030000	1.030000	0.820000	1.000000	-2.913%	70,863	+8.000%
2025-03-07	0.990000	1.070000	0.980000	1.030000	-0.962%	26,273	+4.854%
2025-03-06	1.060000	1.120000	0.926100	1.040000	-2.804%	58,369	+3.846%
2025-03-05	1.090000	1.090000	1.050000	1.070000	-2.727%	2,704	+0.935%
2025-03-04	0.955000	1.100000	0.955000	1.100000	+3.286%	9,720	-1.818%
2025-03-03	1.050000	1.075000	1.050000	1.065000	-4.054%	2,445	+1.408%
2025-02-28	1.100000	1.300000	1.070000	1.110000	+5.714%	21,550	-2.703%
2025-02-27	1.090000	1.090000	0.972000	1.050000	+6.925%	885	+2.857%
2025-02-26	0.990000	1.240000	0.900000	0.982000	-0.808%	33,595	+9.980%
2025-02-25	1.170000	1.210000	0.930000	0.990000	-10.811%	24,358	+9.091%
2025-02-24	1.100000	1.300000	1.070000	1.110000	-15.909%	248,326	-2.703%
2025-02-21	1.240600	1.320000	1.100000	1.320000	+10.000%	4,618	-18.182%
2025-02-20	1.200000	1.200000	1.200000	1.200000	-0.826%	316	-10.000%
2025-02-19	1.100000	1.370000	1.080000	1.210000	+7.556%	8,015	-10.744%
2025-02-18	1.350000	1.371000	1.110000	1.125000	-10.000%	19,120	-4.000%
2025-02-14	1.310000	1.370000	1.090000	1.250000	-5.310%	58,890	-13.600%
2025-02-13	1.350000	1.750000	1.290000	1.320100	+2.333%	60,915	-18.188%
2025-02-12	1.300000	1.310000	1.290000	1.290000	-4.367%	330	-16.279%
2025-02-11	1.480000	1.480000	1.260000	1.348900	-0.816%	25,716	-19.935%
2025-02-10	1.460000	1.510000	1.350000	1.360000	-2.857%	13,622	-20.588%
2025-02-07	1.550000	1.560000	1.270000	1.400000	+4.478%	24,710	-22.857%
2025-02-06	1.388500	1.440000	1.299400	1.340000	+2.056%	68,657	-19.403%
2025-02-05	1.200000	1.380000	1.200000	1.313000	+9.417%	4,839	-17.746%
2025-02-04	1.220000	1.240000	1.160000	1.200000	+4.348%	2,766	-10.000%
2025-02-03	1.130000	1.200000	1.060000	1.150000	-2.542%	8,852	-6.087%
2025-01-31	1.060000	1.240000	1.050000	1.180000	-2.471%	1,493	-8.475%
2025-01-30	1.070000	1.210000	1.022900	1.209900	+9.991%	17,845	-10.736%
2025-01-29	0.990000	1.100000	0.990000	1.100000	+12.751%	4,596	-1.818%
2025-01-28	0.950000	1.180000	0.800000	0.975600	-2.935%	35,626	+10.701%
2025-01-27	1.100000	1.120000	0.980000	1.005100	-14.822%	29,375	+7.452%
2025-01-24	1.200000	1.200100	1.030000	1.180000	-4.065%	2,535	-8.475%
2025-01-23	1.200000	1.310000	1.190000	1.230000	-5.385%	16,640	-12.195%
2025-01-22	1.070000	1.350000	1.070000	1.300000	+14.035%	28,966	-16.923%
2025-01-21	1.120000	1.220000	0.980000	1.140000	-4.202%	29,333	-5.263%
2025-01-17	1.350000	1.350000	1.190000	1.190000	-4.800%	2,796	-9.244%
2025-01-16	1.230000	1.250000	1.150000	1.250000	+8.696%	1,526	-13.600%
2025-01-15	1.260000	1.270000	1.060000	1.150000	-9.449%	4,341	-6.087%
2025-01-14	1.240000	1.270000	1.040000	1.270000	+1.600%	11,713	-14.961%
2025-01-13	1.020000	1.250000	0.900100	1.250000	+4.167%	55,145	-13.600%
2025-01-10	1.200000	1.360000	1.050000	1.200000	+2.564%	6,412	-10.000%
2025-01-08	1.140000	1.320000	1.130000	1.170000	-9.302%	31,901	-7.692%
2025-01-07	1.180000	1.500000	1.170000	1.290000	-12.239%	36,825	-16.279%
2025-01-06	1.400000	1.500000	1.250000	1.469900	+24.568%	8,812	-26.526%
2025-01-03	1.180000	1.230000	1.150000	1.180000	+3.509%	27,800	-8.475%
2025-01-02	1.050000	1.230000	1.030000	1.140000	+3.636%	41,030	-5.263%
2024-12-31	1.290000	1.390000	1.070000	1.100000	-7.563%	23,058	-1.818%
2024-12-30	1.500000	1.500000	1.100000	1.190000	-14.388%	51,504	-9.244%
2024-12-27	1.150000	1.470000	1.010000	1.390000	+4.120%	33,772	-22.302%
2024-12-26	1.350000	1.420000	1.110000	1.335000	-8.530%	6,879	-19.101%
2024-12-24	1.450000	1.459500	1.450000	1.459500	-2.047%	306	-26.002%
2024-12-23	1.480000	1.500000	1.450000	1.490000	-0.667%	4,433	-27.517%
2024-12-20	1.470000	1.500000	1.395000	1.500000	+0.671%	68,660	-28.000%
2024-12-19	1.500000	1.500000	1.310000	1.490000	-0.667%	66,133	-27.517%
2024-12-18	1.640000	2.170000	1.490000	1.500000	-3.226%	108,816	-28.000%
2024-12-17	1.610000	1.770000	1.450000	1.550000	-2.516%	372,276	-30.323%
2024-12-16	1.200000	1.770000	1.200000	1.590000	+28.226%	173,195	-32.075%
2024-12-13	0.889200	1.290000	0.889200	1.240000	+35.047%	72,147	-12.903%
2024-12-12	0.900000	0.920000	0.830000	0.918200	+8.985%	11,719	+17.621%
2024-12-11	0.867200	0.919000	0.842500	0.842500	-0.882%	70,199	+28.190%
2024-12-10	0.863500	0.920000	0.850000	0.850000	-0.293%	63,485	+27.059%

.dark-mode .mTLRFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTLRFg{ color: #333333; background-color: white; border: 2px solid #333333; }AIRJWAirJoule Technologies Corporation Warrantstock NASDAQ Warrant

AIRJW
AirJoule Technologies Corporation Warrant
stock NASDAQ Warrant