Dark

AIRJW
AirJoule Technologies Corporation Warrant
stock NASDAQ Warrant

At Close

Sep 28, 2026

0.9900USD0.000%(0.0000)330

0.7600Bid 1.13Ask 0.3700Spread

Pre-market

0.00USD-100.000%(-0.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.990000	0.990000	0.990000	0.990000	-0.990%	2,527	0.000%
2026-09-25	0.940000	0.999900	0.930000	0.999900	+6.372%	48,453	-0.990%
2026-09-23	0.930000	0.950000	0.930000	0.940000	-2.752%	4,240	+5.319%
2026-09-22	0.970000	0.970000	0.930000	0.966600	-2.364%	9,247	+2.421%
2026-09-21	0.990000	0.990000	0.990000	0.990000	+4.200%	1,334	0.000%
2026-09-18	0.960000	0.992000	0.950100	0.950100	+1.064%	5,109	+4.200%
2026-09-16	0.990000	1.020000	0.940000	0.940100	-5.990%	25,909	+5.308%
2026-09-15	1.000000	1.000100	0.999800	1.000000	0.000%	9,280	-1.000%
2026-09-14	1.000000	1.000000	1.000000	1.000000	0.000%	2,397	-1.000%
2026-09-10	1.000000	1.055000	1.000000	1.000000	-12.281%	8,507	-1.000%
2026-09-08	1.060000	1.170000	1.060000	1.140000	+7.547%	3,236	-13.158%
2026-09-04	1.060000	1.060000	1.060000	1.060000	+1.923%	155	-6.604%
2026-09-03	1.050000	1.160000	1.040000	1.040000	-11.111%	16,892	-4.808%
2026-09-02	1.190000	1.190000	1.100000	1.170000	+3.540%	10,154	-15.385%
2026-09-01	1.130000	1.130000	1.130000	1.130000	-8.871%	423	-12.389%
2026-08-31	1.140000	1.240000	1.130000	1.240000	+6.897%	4,345	-20.161%
2026-08-28	1.210000	1.220000	1.160000	1.160000	-4.132%	3,410	-14.655%
2026-08-27	1.280000	1.280000	1.210000	1.210000	-3.968%	4,924	-18.182%
2026-08-26	1.260000	1.260000	1.260000	1.260000	-3.077%	2	-21.429%
2026-08-25	1.200000	1.310000	1.170000	1.300000	+4.000%	13,934	-23.846%
2026-08-24	1.250000	1.305000	1.240000	1.250000	-3.846%	30,843	-20.800%
2026-08-21	1.460000	1.460000	1.300000	1.300000	-5.797%	14,148	-23.846%
2026-08-20	1.390000	1.390000	1.380000	1.380000	-1.429%	9,276	-28.261%
2026-08-19	1.440000	1.440000	1.360000	1.400000	-2.091%	1,604	-29.286%
2026-08-18	1.460000	1.460100	1.350000	1.429900	-4.673%	32,891	-30.764%
2026-08-17	1.590000	1.689900	1.500000	1.500000	-5.363%	6,032	-34.000%
2026-08-14	1.760000	1.760000	1.430000	1.585000	-9.429%	21,101	-37.539%
2026-08-13	1.700000	1.760000	1.700000	1.750000	+3.245%	12,989	-43.429%
2026-08-12	1.739900	1.750000	1.660000	1.695000	+3.670%	3,484	-41.593%
2026-08-11	1.610000	1.700000	1.560000	1.635000	+9.000%	32,125	-39.450%
2026-08-10	1.670000	1.700000	1.460000	1.500000	-6.250%	17,960	-34.000%
2026-08-07	1.540000	1.700000	1.540000	1.600000	+3.896%	29,485	-38.125%
2026-08-06	1.500000	1.640000	1.490000	1.540000	-1.282%	24,268	-35.714%
2026-08-05	1.430000	1.600000	1.430000	1.560000	+2.632%	7,397	-36.538%
2026-08-04	1.360000	1.560000	1.350000	1.520000	+16.923%	345,011	-34.868%
2026-08-03	1.120000	1.350000	1.120000	1.300000	+16.071%	11,980	-23.846%
2026-07-30	1.050000	1.120000	1.050000	1.120000	+4.673%	1,259	-11.607%
2026-07-29	1.060000	1.080000	1.050000	1.070000	-1.835%	14,889	-7.477%
2026-07-28	1.130000	1.130000	1.060000	1.090000	-3.540%	4,852	-9.174%
2026-07-27	1.180000	1.180000	1.060000	1.130000	+2.727%	3,356	-12.389%
2026-07-24	1.131725	1.150000	1.090000	1.100000	+0.917%	5,219	-10.000%
2026-07-23	1.140000	1.160000	1.050000	1.090000	-2.679%	5,366	-9.174%
2026-07-22	1.170000	1.190000	1.080000	1.120000	+23.091%	17,989	-11.607%
2026-07-21	0.900000	0.909899	0.850000	0.909899	+7.034%	2,250	+8.803%
2026-07-20	0.900000	0.900000	0.850000	0.850100	-9.371%	1,940	+16.457%
2026-07-17	0.869499	0.949500	0.869499	0.938000	+7.878%	2,044	+5.544%
2026-07-16	0.930000	0.930000	0.851000	0.869500	-10.361%	6,425	+13.859%
2026-07-15	0.980000	0.980000	0.930000	0.970000	-2.020%	54,776	+2.062%
2026-07-14	1.025000	1.030000	0.990000	0.990000	+1.217%	2,347	0.000%
2026-07-13	1.040000	1.040000	0.978100	0.978100	-7.726%	33,900	+1.217%
2026-07-10	1.110000	1.110000	1.060000	1.060000	-1.852%	1,837	-6.604%
2026-07-09	1.080000	1.080000	1.080000	1.080000	+0.935%	387	-8.333%
2026-07-08	1.140000	1.140000	1.000000	1.070000	-1.382%	6,061	-7.477%
2026-07-07	1.160000	1.170000	1.030100	1.085000	-9.583%	6,993	-8.756%
2026-07-06	1.140000	1.270000	1.140000	1.200000	+11.111%	13,531	-17.500%
2026-07-02	1.320000	1.320000	1.020100	1.080000	-16.923%	7,102	-8.333%
2026-07-01	1.310000	1.319900	1.220000	1.300000	0.000%	3,439	-23.846%
2026-06-30	1.260000	1.370000	1.200000	1.300000	+28.713%	433,427	-23.846%
2026-06-29	1.020000	1.020000	1.010000	1.010000	-2.885%	480	-1.980%
2026-06-26	1.120000	1.120000	0.980000	1.040000	-12.605%	22,144	-4.808%
2026-06-25	1.210000	1.210000	1.190000	1.190000	+1.709%	263	-16.807%
2026-06-24	1.120000	1.310000	1.120000	1.170000	-4.098%	21,136	-15.385%
2026-06-23	1.158000	1.380000	1.158000	1.220000	-6.154%	30,813	-18.852%
2026-06-22	1.220000	1.370000	1.180000	1.300000	+9.244%	411,045	-23.846%
2026-06-18	1.220000	1.300000	1.180000	1.190000	+3.478%	12,392	-16.807%
2026-06-17	1.140000	1.200000	1.130000	1.150000	0.000%	4,955	-13.913%
2026-06-16	1.100000	1.160000	1.040000	1.150000	+8.491%	56,695	-13.913%
2026-06-15	1.120000	1.120000	1.060000	1.060000	-2.752%	6,627	-6.604%
2026-06-12	1.080000	1.110000	1.000000	1.090000	+5.825%	8,250	-9.174%
2026-06-11	1.020000	1.040000	1.010000	1.030000	+5.102%	6,328	-3.883%
2026-06-10	1.056300	1.079900	0.980000	0.980000	-7.547%	38,158	+1.020%
2026-06-09	1.120000	1.160000	1.010000	1.060000	-10.169%	18,624	-6.604%
2026-06-08	1.210000	1.240000	1.150000	1.180000	-0.840%	25,457	-16.102%
2026-06-05	1.330000	1.330000	1.010000	1.190000	-20.667%	81,017	-16.807%
2026-06-04	1.290000	1.500000	1.240000	1.500000	+15.385%	798,679	-34.000%
2026-06-03	1.350000	1.400000	1.200000	1.300000	0.000%	71,322	-23.846%
2026-06-02	1.300000	1.400000	1.230000	1.300000	+8.333%	691,620	-23.846%
2026-06-01	0.980000	1.340000	0.980000	1.200000	+23.724%	1,244,969	-17.500%
2026-05-29	0.968500	0.980000	0.900000	0.969899	-1.031%	13,760	+2.072%
2026-05-28	1.090000	1.090000	0.920000	0.980000	-1.990%	57,900	+1.020%
2026-05-27	0.850000	1.060000	0.840100	0.999900	+20.470%	261,783	-0.990%
2026-05-26	0.920000	1.150000	0.830000	0.830000	-8.033%	103,554	+19.277%
2026-05-22	0.780000	1.030000	0.780000	0.902500	+20.333%	1,628,515	+9.695%
2026-05-21	0.729000	0.800000	0.680000	0.750000	+5.634%	35,212	+32.000%
2026-05-20	0.659000	0.710000	0.621100	0.710000	+8.729%	28,154	+39.437%
2026-05-19	0.653001	0.653001	0.653000	0.653000	+0.943%	200	+51.608%
2026-05-18	0.760000	0.760000	0.622000	0.646900	-13.400%	8,847	+53.038%
2026-05-15	0.710000	0.900000	0.660000	0.747000	-6.602%	5,971	+32.530%
2026-05-14	0.749000	0.799900	0.749000	0.799800	+5.934%	6,598	+23.781%
2026-05-13	0.750500	0.761000	0.750500	0.755000	-4.418%	18,205	+31.126%
2026-05-12	0.700000	0.789900	0.700000	0.789900	+2.584%	467	+25.332%
2026-05-11	0.770900	0.790995	0.770000	0.770000	0.000%	1,519	+28.571%
2026-05-08	0.720000	0.790000	0.695000	0.770000	+21.260%	11,417	+28.571%
2026-05-07	0.610000	0.645000	0.610000	0.635000	+0.316%	2,570	+55.906%
2026-05-06	0.580200	0.690500	0.530700	0.633000	+0.476%	14,533	+56.398%
2026-05-05	0.610200	0.655000	0.530600	0.630000	+5.000%	9,317	+57.143%
2026-05-04	0.600000	0.660001	0.600000	0.600000	-7.692%	5,305	+65.000%
2026-05-01	0.650000	0.681200	0.600000	0.649998	+8.315%	6,088	+52.308%
2026-04-30	0.609100	0.609100	0.600100	0.600100	+0.017%	789	+64.973%
2026-04-29	0.600000	0.694400	0.600000	0.600000	+1.789%	4,693	+65.000%
2026-04-27	0.654501	0.654501	0.550300	0.589456	-7.187%	1,132	+67.951%
2026-04-24	0.610100	0.635100	0.610100	0.635100	-4.496%	1,162	+55.881%
2026-04-22	0.665000	0.665000	0.610000	0.665000	+3.906%	19,769	+48.872%
2026-04-21	0.640000	0.640000	0.640000	0.640000	+1.733%	139	+54.688%
2026-04-20	0.600000	0.629100	0.599900	0.629100	-1.703%	1,510	+57.368%
2026-04-17	0.640000	0.640000	0.640000	0.640000	+2.498%	1,140	+54.688%
2026-04-16	0.630000	0.642000	0.598500	0.624400	+0.726%	11,328	+58.552%
2026-04-15	0.645000	0.645000	0.579100	0.619900	-0.177%	12,828	+59.703%
2026-04-14	0.635500	0.720000	0.595051	0.621000	-13.738%	24,206	+59.420%
2026-04-13	0.651900	0.719900	0.620000	0.719900	+6.857%	5,228	+37.519%
2026-04-09	0.645700	0.730000	0.644700	0.673703	-7.712%	4,384	+46.949%
2026-04-08	0.636300	0.730000	0.635300	0.730000	-7.572%	520	+35.616%
2026-04-06	0.635000	0.789900	0.635000	0.789800	+27.387%	13,409	+25.348%
2026-04-02	0.589000	0.620000	0.515499	0.620000	+10.714%	4,275	+59.677%
2026-04-01	0.560000	0.560000	0.560000	0.560000	0.000%	201	+76.786%
2026-03-31	0.670200	0.670200	0.460700	0.560000	-29.769%	53,004	+76.786%
2026-03-27	0.730000	0.800000	0.730000	0.797366	+2.226%	4,330	+24.159%
2026-03-26	0.790000	0.790000	0.780000	0.780000	+1.312%	310	+26.923%
2026-03-24	0.780000	0.790000	0.760000	0.769900	+1.303%	11,917	+28.588%
2026-03-23	0.770000	0.770000	0.701999	0.760000	+18.454%	6,003	+30.263%
2026-03-20	0.662100	0.662100	0.634100	0.641600	-13.286%	2,036	+54.302%
2026-03-19	0.740000	0.740000	0.735000	0.739900	-0.014%	1,600	+33.802%
2026-03-18	0.652000	0.740000	0.652000	0.740000	-1.779%	520	+33.784%
2026-03-16	0.740000	0.753400	0.740000	0.753400	-0.868%	1,126	+31.404%
2026-03-13	0.636000	0.760000	0.635000	0.760000	+7.042%	2,035	+30.263%
2026-03-12	0.745000	0.745000	0.710000	0.710000	+4.412%	1,003	+39.437%
2026-03-11	0.680000	0.789800	0.679950	0.680000	+7.425%	7,930	+45.588%
2026-03-10	0.730000	0.730000	0.633000	0.633000	-13.288%	12,579	+56.398%
2026-03-09	0.730100	0.730200	0.730000	0.730000	0.000%	1,046	+35.616%
2026-03-06	0.750000	0.750000	0.730000	0.730000	-2.328%	5,327	+35.616%
2026-03-05	0.686300	0.747400	0.686300	0.747400	+10.301%	12,059	+32.459%
2026-03-04	0.729900	0.729950	0.674500	0.677600	-0.191%	3,004	+46.104%
2026-03-02	0.680000	0.680000	0.678900	0.678900	+9.095%	2,398	+45.824%
2026-02-27	0.703400	0.703400	0.622300	0.622300	-3.966%	797	+59.087%
2026-02-26	0.640000	0.650000	0.500100	0.648000	-8.732%	63,350	+52.778%
2026-02-24	0.680000	0.780000	0.679100	0.710000	-2.069%	5,882	+39.437%
2026-02-18	0.745400	0.820000	0.675400	0.725000	-10.494%	1,895	+36.552%
2026-02-17	0.810000	0.810000	0.810000	0.810000	+1.275%	111	+22.222%
2026-02-13	0.799800	0.799800	0.799800	0.799800	-0.025%	915	+23.781%
2026-02-12	0.800000	0.810000	0.800000	0.800000	+0.125%	10,371	+23.750%
2026-02-11	0.700000	0.799000	0.693000	0.799000	+10.972%	2,417	+23.905%
2026-02-10	0.730200	0.807800	0.719954	0.720000	-8.861%	25,231	+37.500%
2026-02-09	0.800000	0.810000	0.780400	0.790000	+1.282%	8,591	+25.316%
2026-02-06	0.730000	0.813200	0.707500	0.780000	+15.129%	5,863	+26.923%
2026-02-05	0.725400	0.788600	0.675000	0.677500	-14.230%	37,387	+46.125%
2026-02-04	0.768100	0.790000	0.725501	0.789900	-1.263%	1,107	+25.332%
2026-02-03	0.800000	0.800000	0.800000	0.800000	+7.181%	1,080	+23.750%
2026-02-02	0.737600	0.750000	0.737600	0.746400	-1.789%	667	+32.637%
2026-01-30	0.759899	0.760000	0.737600	0.760000	+1.740%	1,070	+30.263%
2026-01-29	0.790000	0.790000	0.747000	0.747000	-5.443%	3,555	+32.530%
2026-01-27	0.833900	0.833900	0.790000	0.790000	-8.129%	2,806	+25.316%
2026-01-26	0.910000	0.910000	0.858200	0.859900	+2.369%	11,892	+15.130%
2026-01-23	0.840000	0.909900	0.840000	0.840000	+4.322%	2,740	+17.857%
2026-01-22	0.870899	0.870899	0.745000	0.805200	-0.149%	24,522	+22.951%
2026-01-21	0.737600	0.865000	0.700000	0.806400	+7.520%	15,256	+22.768%
2026-01-20	0.750000	0.770000	0.733500	0.750000	+0.013%	18,139	+32.000%
2026-01-16	0.727700	0.770000	0.700000	0.749900	-0.346%	9,655	+32.018%
2026-01-15	0.700000	0.760000	0.700000	0.752500	+3.082%	5,440	+31.561%
2026-01-14	0.775100	0.797500	0.700500	0.730000	-16.571%	70,330	+35.616%
2026-01-13	0.860200	0.875000	0.830000	0.875000	-1.564%	2,415	+13.143%
2026-01-12	0.900000	0.900010	0.888900	0.888900	-0.124%	2,387	+11.374%
2026-01-09	0.900000	0.920000	0.890000	0.890000	+0.542%	5,711	+11.236%
2026-01-08	0.887700	0.887700	0.885200	0.885200	-3.772%	4,059	+11.839%
2026-01-07	0.899900	0.919900	0.898200	0.919900	+2.211%	4,027	+7.620%
2026-01-06	0.923000	0.923000	0.900000	0.900000	0.000%	2,356	+10.000%
2026-01-05	0.950000	0.950000	0.900000	0.900000	-3.743%	2,373	+10.000%
2026-01-02	0.899900	0.935000	0.880000	0.935000	+10.000%	7,130	+5.882%
2025-12-31	0.930000	1.010000	0.850000	0.850000	-3.409%	2,687	+16.471%
2025-12-30	0.991600	1.067500	0.880000	0.880000	-9.428%	11,170	+12.500%
2025-12-29	0.870100	0.971600	0.850000	0.971600	+14.306%	10,713	+1.894%
2025-12-26	0.880000	0.880000	0.780101	0.850000	-7.609%	7,858	+16.471%
2025-12-24	0.919900	0.960000	0.914400	0.920000	+2.931%	10,981	+7.609%
2025-12-23	1.020000	1.020000	0.775000	0.893800	+1.086%	25,682	+10.763%
2025-12-22	0.777500	0.911800	0.759600	0.884200	+21.173%	21,684	+11.966%
2025-12-19	0.769900	0.769900	0.729700	0.729700	-3.987%	1,009	+35.672%
2025-12-18	0.760000	0.782500	0.760000	0.760000	+1.333%	13,890	+30.263%
2025-12-17	0.693200	0.797900	0.693200	0.750000	-6.250%	4,546	+32.000%
2025-12-16	0.676000	0.800000	0.676000	0.800000	+6.667%	354	+23.750%
2025-12-15	0.788000	0.788000	0.740000	0.750000	-3.846%	3,295	+32.000%
2025-12-12	0.749999	0.789899	0.710000	0.780000	+4.348%	14,391	+26.923%
2025-12-11	0.609700	0.762000	0.609700	0.747500	+22.581%	15,305	+32.441%
2025-12-09	0.491400	0.609800	0.491400	0.609800	+10.853%	28,877	+62.348%
2025-12-08	0.580100	0.610000	0.493500	0.550100	-5.155%	7,062	+79.967%
2025-12-05	0.630000	0.672599	0.580000	0.580000	+0.277%	27,365	+70.690%
2025-12-04	0.600000	0.600200	0.578400	0.578400	-6.710%	19,617	+71.162%
2025-12-03	0.619900	0.710000	0.601200	0.620000	+5.085%	50,440	+59.677%
2025-12-02	0.603200	0.610400	0.465000	0.590000	-0.924%	57,475	+67.797%
2025-12-01	0.610000	0.630000	0.550000	0.595500	-6.953%	6,200	+66.247%
2025-11-28	0.640000	0.640000	0.640000	0.640000	-5.896%	200	+54.688%
2025-11-26	0.680000	0.720000	0.476300	0.680100	+0.015%	50,662	+45.567%
2025-11-25	0.750000	0.760000	0.638100	0.680000	-13.924%	26,310	+45.588%
2025-11-21	0.814300	0.820000	0.767100	0.790000	-5.952%	5,808	+25.316%
2025-11-20	0.869900	0.935000	0.814200	0.840000	+5.000%	4,928	+17.857%
2025-11-19	0.855400	0.855400	0.800000	0.800000	-6.224%	2,410	+23.750%
2025-11-17	0.919900	0.940000	0.850000	0.853100	-7.272%	19,434	+16.047%
2025-11-14	0.860000	0.920000	0.850000	0.920000	+8.237%	5,977	+7.609%
2025-11-13	1.000000	1.000000	0.849900	0.849990	-17.477%	13,665	+16.472%
2025-11-12	1.020800	1.050000	1.020000	1.030000	+1.980%	6,346	-3.883%
2025-11-11	1.070000	1.070000	0.961800	1.010000	-3.118%	2,436	-1.980%
2025-11-10	1.100000	1.130000	1.036400	1.042500	-4.358%	2,651	-5.036%
2025-11-07	1.050000	1.090000	1.010000	1.090000	+2.830%	18,304	-9.174%
2025-11-06	1.120000	1.120000	1.037900	1.060000	-8.621%	21,665	-6.604%
2025-11-05	1.160000	1.160000	1.160000	1.160000	+1.754%	255	-14.655%
2025-11-04	1.140000	1.140000	1.140000	1.140000	-5.000%	903	-13.158%
2025-11-03	1.200000	1.200100	1.110000	1.200000	0.000%	119,513	-17.500%
2025-10-31	1.280000	1.280000	1.200000	1.200000	-6.257%	1,708	-17.500%
2025-10-30	1.280000	1.285600	1.280000	1.280100	-0.729%	1,733	-22.662%
2025-10-29	1.282000	1.289500	1.210000	1.289500	+1.937%	16,716	-23.226%
2025-10-28	1.264600	1.328400	1.200000	1.265000	-0.885%	16,905	-21.739%
2025-10-27	1.294800	1.294800	1.250000	1.276300	+2.927%	2,374	-22.432%
2025-10-24	1.200000	1.240000	1.200000	1.240000	-1.976%	2,758	-20.161%
2025-10-23	1.277600	1.277600	1.265000	1.265000	+0.397%	2,229	-21.739%
2025-10-22	1.200000	1.290000	1.200000	1.260000	-0.787%	6,433	-21.429%
2025-10-21	1.440000	1.500000	1.165600	1.270000	-6.273%	7,502	-22.047%
2025-10-20	1.340000	1.460000	1.270000	1.355000	+2.659%	11,756	-26.937%
2025-10-17	1.500000	1.500000	1.130000	1.319900	-8.972%	20,899	-24.994%
2025-10-16	1.780000	1.780000	1.420000	1.450000	-15.698%	22,875	-31.724%
2025-10-15	1.350000	1.870000	1.350000	1.720000	+32.788%	223,649	-42.442%
2025-10-14	1.220000	1.450000	1.220000	1.295300	+6.172%	24,300	-23.570%
2025-10-13	1.189600	1.299900	1.110000	1.220000	+1.667%	23,613	-18.852%
2025-10-10	1.110000	1.400000	0.978700	1.200000	-14.286%	32,524	-17.500%
2025-10-09	1.230000	1.500000	1.160600	1.400000	+12.000%	24,160	-29.286%
2025-10-08	1.080000	1.270000	1.080000	1.250000	+9.649%	7,931	-20.800%
2025-10-07	1.110000	1.240000	0.990000	1.140000	+8.571%	17,591	-13.158%
2025-10-06	0.950000	1.100000	0.950000	1.050000	+14.155%	82,525	-5.714%
2025-10-03	0.948000	0.973000	0.919800	0.919800	+1.077%	8,104	+7.632%
2025-10-02	0.900000	0.931400	0.850000	0.910000	-3.068%	12,255	+8.791%
2025-10-01	0.838100	0.950000	0.838100	0.938800	+24.724%	44,970	+5.454%
2025-09-30	0.900000	0.920000	0.750000	0.752700	-19.926%	9,508	+31.527%
2025-09-29	0.970000	0.978000	0.830000	0.940000	+2.174%	15,612	+5.319%
2025-09-26	0.861600	0.990000	0.861600	0.920000	+7.201%	93,077	+7.609%
2025-09-25	0.810100	0.948000	0.810100	0.858200	+7.275%	1,901	+15.358%
2025-09-24	0.900000	0.950000	0.800000	0.800000	+3.775%	2,551	+23.750%
2025-09-23	0.881200	0.881200	0.770900	0.770900	-3.638%	432	+28.421%
2025-09-22	0.750000	0.880000	0.750000	0.800000	+8.108%	223,745	+23.750%
2025-09-19	0.960000	0.960000	0.740000	0.740000	-20.430%	567	+33.784%
2025-09-18	0.841600	0.967600	0.841600	0.930000	+4.494%	1,520	+6.452%
2025-09-17	0.873400	0.960000	0.740000	0.890000	-3.271%	58,298	+11.236%
2025-09-16	0.980000	0.980000	0.920000	0.920100	+6.988%	5,391	+7.597%
2025-09-15	0.860000	0.860000	0.850000	0.860000	-1.149%	1,220	+15.116%
2025-09-11	0.844909	0.870000	0.767000	0.870000	-1.136%	1,027	+13.793%
2025-09-10	0.742400	0.880000	0.742400	0.880000	+11.392%	1,044	+12.500%
2025-09-09	0.782600	0.790000	0.782600	0.790000	-11.236%	1,291	+25.316%
2025-09-05	0.830000	0.910000	0.790000	0.890000	+8.590%	8,985	+11.236%
2025-09-03	0.712000	0.820000	0.712000	0.819600	-3.576%	25,700	+20.791%
2025-08-29	0.870000	0.900000	0.850000	0.850000	+8.432%	20,939	+16.471%
2025-08-27	0.770000	0.820000	0.770000	0.783900	-3.222%	13,794	+26.292%
2025-08-26	0.739200	0.820000	0.701800	0.810000	+14.085%	148,823	+22.222%
2025-08-25	0.747700	0.747700	0.710000	0.710000	-1.087%	1,616	+39.437%
2025-08-22	0.767000	0.768500	0.688400	0.717800	+2.543%	6,074	+37.921%
2025-08-21	0.712500	0.780000	0.695800	0.700000	-7.895%	7,939	+41.429%
2025-08-20	0.760000	0.770000	0.719900	0.760000	-2.564%	7,608	+30.263%
2025-08-19	0.707400	0.790000	0.600000	0.780000	+20.000%	36,076	+26.923%
2025-08-18	0.662000	0.809899	0.629500	0.650000	-1.575%	24,019	+52.308%
2025-08-15	0.723500	0.810000	0.650000	0.660400	-12.991%	13,239	+49.909%
2025-08-14	0.810000	0.810000	0.620000	0.759000	+16.769%	8,919	+30.435%
2025-08-13	0.720000	0.720000	0.584100	0.650000	+8.333%	10,451	+52.308%
2025-08-12	0.680000	0.680000	0.560000	0.600000	-11.765%	34,327	+65.000%
2025-08-11	0.680000	0.680000	0.680000	0.680000	+11.475%	1,107	+45.588%
2025-08-08	0.610000	0.610000	0.610000	0.610000	-10.294%	270	+62.295%
2025-08-07	0.700000	0.710000	0.680000	0.680000	+3.030%	835	+45.588%
2025-08-06	0.710000	0.710000	0.610100	0.660000	+4.472%	5,551	+50.000%
2025-08-05	0.745900	0.790000	0.624999	0.631751	+1.895%	3,400	+56.707%
2025-08-04	0.700000	0.750000	0.610000	0.620000	-4.615%	7,541	+59.677%
2025-07-30	0.650000	0.660000	0.621000	0.650000	-15.166%	51,496	+52.308%
2025-07-28	0.766200	0.766200	0.766200	0.766200	-0.506%	500	+29.209%
2025-07-24	0.780000	0.790000	0.747100	0.770100	+1.462%	4,839	+28.555%
2025-07-22	0.749000	0.760000	0.749000	0.759000	+1.201%	7,791	+30.435%
2025-07-21	0.719000	0.750000	0.580100	0.749990	+5.632%	22,429	+32.002%
2025-07-18	0.714999	0.720000	0.690000	0.710000	-1.403%	4,671	+39.437%
2025-07-17	0.720000	0.735600	0.636000	0.720100	+9.106%	5,870	+37.481%
2025-07-16	0.630101	0.660000	0.630000	0.660000	-1.478%	3,856	+50.000%
2025-07-15	0.650000	0.669900	0.650000	0.669900	-2.247%	779	+47.783%
2025-07-14	0.662400	0.697000	0.662400	0.685300	+12.105%	1,408	+44.462%
2025-07-10	0.670000	0.670000	0.611300	0.611300	-6.314%	2,420	+61.950%
2025-07-09	0.652800	0.652800	0.611000	0.652500	-6.972%	23,104	+51.724%
2025-07-08	0.770000	0.770000	0.701400	0.701400	+1.125%	492	+41.146%
2025-07-07	0.774000	0.774000	0.612900	0.693600	-16.049%	3,420	+42.734%
2025-07-03	0.761400	0.850000	0.761400	0.826200	+3.275%	10,604	+19.826%
2025-07-02	0.658000	0.800000	0.658000	0.800000	+31.105%	31,539	+23.750%
2025-07-01	0.610000	0.610200	0.610000	0.610200	-5.978%	2,639	+62.242%
2025-06-30	0.575001	0.649000	0.575001	0.649000	+10.421%	1,717	+52.542%
2025-06-27	0.600000	0.600200	0.576999	0.587751	-1.168%	4,960	+68.439%
2025-06-26	0.600000	0.600000	0.594700	0.594700	-4.081%	6,130	+66.470%
2025-06-24	0.650000	0.650000	0.610000	0.620000	-4.615%	20,949	+59.677%
2025-06-18	0.650000	0.650000	0.650000	0.650000	+8.696%	354	+52.308%
2025-06-16	0.609899	0.609899	0.550001	0.598000	-1.967%	828	+65.552%
2025-06-13	0.610000	0.610000	0.610000	0.610000	+0.927%	10	+62.295%
2025-06-12	0.600000	0.617000	0.600000	0.604400	+0.733%	4,488	+63.799%
2025-06-11	0.614800	0.614800	0.502000	0.600000	+1.695%	1,230	+65.000%
2025-06-10	0.589000	0.604800	0.510000	0.590000	+1.724%	1,417	+67.797%
2025-06-09	0.560000	0.599799	0.540000	0.580000	+3.812%	4,772	+70.690%
2025-06-06	0.529549	0.558700	0.529549	0.558700	+1.582%	4,299	+77.197%
2025-06-04	0.550000	0.550000	0.500400	0.550000	+5.344%	757	+80.000%
2025-06-02	0.550000	0.550000	0.510000	0.522100	+0.404%	32,359	+89.619%
2025-05-30	0.521200	0.560000	0.517000	0.520000	-7.143%	3,817	+90.385%
2025-05-29	0.560000	0.560000	0.560000	0.560000	-0.391%	120	+76.786%
2025-05-28	0.562200	0.562200	0.562200	0.562200	+4.111%	101	+76.094%
2025-05-27	0.567200	0.567200	0.540000	0.540000	-5.263%	820	+83.333%
2025-05-23	0.546200	0.580000	0.500500	0.570000	+7.547%	44,560	+73.684%
2025-05-22	0.530000	0.530000	0.530000	0.530000	-7.018%	231	+86.792%
2025-05-21	0.600000	0.600000	0.500000	0.570000	-5.000%	11,184	+73.684%
2025-05-20	0.600000	0.600000	0.600000	0.600000	-1.316%	104	+65.000%
2025-05-19	0.550000	0.620000	0.550000	0.608000	+3.051%	16,698	+62.829%
2025-05-16	0.615100	0.615100	0.530000	0.590000	-3.642%	6,559	+67.797%
2025-05-15	0.515300	0.621800	0.510000	0.612300	+2.050%	21,836	+61.685%
2025-05-14	0.569400	0.600000	0.505000	0.600000	-0.017%	6,551	+65.000%
2025-05-13	0.640000	0.640000	0.556100	0.600100	+0.067%	5,752	+64.973%
2025-05-12	0.556000	0.638000	0.556000	0.599700	-6.994%	3,817	+65.083%
2025-05-09	0.626000	0.644800	0.600000	0.644800	+3.003%	801	+53.536%
2025-05-08	0.560000	0.626000	0.560000	0.626000	-0.159%	1,097	+58.147%
2025-05-07	0.628000	0.628000	0.570100	0.627000	-0.159%	2,480	+57.895%
2025-05-06	0.565000	0.629000	0.565000	0.628000	-6.171%	1,518	+57.643%
2025-05-05	0.645000	0.669300	0.619499	0.669300	+3.287%	1,340	+47.916%
2025-05-02	0.646000	0.648000	0.646000	0.648000	+0.310%	2,153	+52.778%
2025-05-01	0.645000	0.646000	0.645000	0.646000	+1.095%	2,385	+53.251%
2025-04-30	0.600000	0.639000	0.600000	0.639000	-0.946%	2,403	+54.930%
2025-04-29	0.647200	0.647200	0.609900	0.645100	+0.797%	21,635	+53.465%
2025-04-28	0.619800	0.646000	0.530300	0.640000	+12.300%	15,962	+54.688%
2025-04-25	0.670000	0.675200	0.558200	0.569900	-12.323%	51,843	+73.715%
2025-04-24	0.557900	0.650000	0.557900	0.650000	+2.491%	10,060	+52.308%
2025-04-23	0.667800	0.739000	0.550000	0.634200	-2.156%	20,784	+56.102%
2025-04-22	0.673700	0.699600	0.648175	0.648175	+4.527%	7,543	+52.737%
2025-04-17	0.600000	0.699700	0.600000	0.620100	+3.350%	16,990	+59.652%
2025-04-16	0.619900	0.630000	0.599999	0.600000	+0.334%	9,402	+65.000%
2025-04-15	0.600000	0.620000	0.550000	0.598000	-14.535%	17,656	+65.552%
2025-04-14	0.545100	0.699699	0.500000	0.699699	-6.707%	31,297	+41.489%
2025-04-11	0.550000	0.750000	0.515000	0.750000	+20.968%	6,864	+32.000%
2025-04-10	0.753200	0.753200	0.575100	0.620000	-10.676%	3,198	+59.677%
2025-04-09	0.650000	0.850000	0.600100	0.694100	+0.594%	14,683	+42.631%
2025-04-08	0.630000	0.690000	0.610500	0.690000	-7.791%	7,536	+43.478%
2025-04-04	0.720000	0.768101	0.580200	0.748300	+2.507%	1,422	+32.300%
2025-04-03	0.850000	0.850000	0.540200	0.730000	-5.072%	1,989	+35.616%
2025-04-02	0.684500	0.769000	0.684500	0.769000	+22.063%	3,373	+28.739%
2025-04-01	0.592400	0.630000	0.565000	0.630000	+11.504%	2,181	+57.143%
2025-03-31	0.650000	0.690000	0.500000	0.565000	-21.528%	336,658	+75.221%
2025-03-27	0.733000	0.733000	0.600100	0.720000	-7.692%	11,763	+37.500%
2025-03-26	0.800000	1.050000	0.713000	0.780000	-27.103%	39,012	+26.923%
2025-03-25	0.920000	1.070000	0.800000	1.070000	-1.835%	18,197	-7.477%
2025-03-24	1.010000	1.090000	0.860000	1.090000	0.000%	39,963	-9.174%
2025-03-21	0.950000	1.160000	0.950000	1.090000	+0.926%	20,820	-9.174%
2025-03-19	1.050000	1.160000	0.940000	1.080000	+1.887%	14,184	-8.333%
2025-03-17	1.030000	1.100000	1.030000	1.060000	0.000%	3,261	-6.604%
2025-03-14	1.010000	1.120600	1.010000	1.060000	+1.338%	16,180	-6.604%
2025-03-13	0.940000	1.080000	0.940000	1.046000	+13.572%	17,645	-5.354%
2025-03-12	0.966400	0.966400	0.921000	0.921000	+0.109%	771	+7.492%
2025-03-11	0.920100	1.000000	0.914300	0.920000	-8.000%	9,328	+7.609%
2025-03-10	1.030000	1.030000	0.820000	1.000000	-2.913%	70,863	-1.000%
2025-03-07	0.990000	1.070000	0.980000	1.030000	-0.962%	26,273	-3.883%
2025-03-06	1.060000	1.120000	0.926100	1.040000	-2.804%	58,369	-4.808%
2025-03-05	1.090000	1.090000	1.050000	1.070000	-2.727%	2,704	-7.477%
2025-03-04	0.955000	1.100000	0.955000	1.100000	+3.286%	9,720	-10.000%
2025-03-03	1.050000	1.075000	1.050000	1.065000	-4.054%	2,445	-7.042%
2025-02-28	1.100000	1.300000	1.070000	1.110000	+5.714%	21,550	-10.811%
2025-02-27	1.090000	1.090000	0.972000	1.050000	+6.925%	885	-5.714%
2025-02-26	0.990000	1.240000	0.900000	0.982000	-0.808%	33,595	+0.815%
2025-02-25	1.170000	1.210000	0.930000	0.990000	-10.811%	24,358	0.000%
2025-02-24	1.100000	1.300000	1.070000	1.110000	-15.909%	248,326	-10.811%
2025-02-21	1.240600	1.320000	1.100000	1.320000	+10.000%	4,618	-25.000%
2025-02-20	1.200000	1.200000	1.200000	1.200000	-0.826%	316	-17.500%
2025-02-19	1.100000	1.370000	1.080000	1.210000	+7.556%	8,015	-18.182%
2025-02-18	1.350000	1.371000	1.110000	1.125000	-10.000%	19,120	-12.000%
2025-02-14	1.310000	1.370000	1.090000	1.250000	-5.310%	58,890	-20.800%
2025-02-13	1.350000	1.750000	1.290000	1.320100	+2.333%	60,915	-25.006%
2025-02-12	1.300000	1.310000	1.290000	1.290000	-4.367%	330	-23.256%
2025-02-11	1.480000	1.480000	1.260000	1.348900	-0.816%	25,716	-26.607%
2025-02-10	1.460000	1.510000	1.350000	1.360000	-2.857%	13,622	-27.206%
2025-02-07	1.550000	1.560000	1.270000	1.400000	+4.478%	24,710	-29.286%
2025-02-06	1.388500	1.440000	1.299400	1.340000	+2.056%	68,657	-26.119%
2025-02-05	1.200000	1.380000	1.200000	1.313000	+9.417%	4,839	-24.600%

.dark-mode .phQv13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phQv13{ color: #333333; background-color: white; border: 2px solid #333333; }AIRJWAirJoule Technologies Corporation Warrantstock NASDAQ Warrant

AIRJW
AirJoule Technologies Corporation Warrant
stock NASDAQ Warrant