AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
4.0100
-0.1500 (-3.61%)
NASDAQ · Last Trade: Jul 30th, 9:03 PM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2025 | 4.15 | 4.27 | 3.98 | 4.01 | 76,486 | 4.01 |
| 7/29/2025 | 4.43 | 4.43 | 4.15 | 4.16 | 104,532 | 4.16 |
| 7/28/2025 | 4.60 | 4.65 | 4.36 | 4.37 | 65,787 | 4.37 |
| 7/25/2025 | 4.69 | 4.99 | 4.52 | 4.59 | 64,992 | 4.59 |
| 7/24/2025 | 4.65 | 4.75 | 4.57 | 4.63 | 105,204 | 4.63 |
| 7/23/2025 | 4.71 | 4.99 | 4.58 | 4.62 | 131,585 | 4.62 |
| 7/22/2025 | 4.39 | 4.82 | 4.38 | 4.70 | 207,915 | 4.70 |
| 7/21/2025 | 4.61 | 4.72 | 4.36 | 4.39 | 105,566 | 4.39 |
| 7/18/2025 | 4.71 | 4.74 | 4.61 | 4.62 | 90,772 | 4.62 |
| 7/17/2025 | 4.34 | 4.67 | 4.34 | 4.66 | 127,353 | 4.66 |
| 7/16/2025 | 4.38 | 4.50 | 4.30 | 4.39 | 108,726 | 4.39 |
| 7/15/2025 | 4.81 | 4.86 | 4.39 | 4.40 | 85,656 | 4.40 |
| 7/14/2025 | 4.57 | 4.91 | 4.57 | 4.81 | 115,770 | 4.81 |
| 7/11/2025 | 4.61 | 4.78 | 4.55 | 4.68 | 111,833 | 4.68 |
| 7/10/2025 | 4.80 | 5.22 | 4.62 | 4.65 | 128,608 | 4.65 |
| 7/09/2025 | 4.86 | 4.88 | 4.60 | 4.79 | 81,855 | 4.79 |
| 7/08/2025 | 5.11 | 5.24 | 4.80 | 4.80 | 183,960 | 4.80 |
| 7/07/2025 | 5.48 | 5.49 | 5.06 | 5.12 | 145,293 | 5.12 |
| 7/03/2025 | 5.22 | 5.63 | 5.10 | 5.48 | 265,247 | 5.48 |
| 7/02/2025 | 4.82 | 5.30 | 4.72 | 5.18 | 323,429 | 5.18 |
| 7/01/2025 | 4.66 | 4.89 | 4.50 | 4.78 | 200,514 | 4.78 |
| 6/30/2025 | 4.61 | 4.78 | 4.44 | 4.63 | 290,270 | 4.63 |
| 6/27/2025 | 4.70 | 4.85 | 4.43 | 4.56 | 2,719,211 | 4.56 |
| 6/26/2025 | 4.80 | 5.00 | 4.61 | 4.75 | 223,804 | 4.75 |
| 6/25/2025 | 4.60 | 4.73 | 4.39 | 4.65 | 92,148 | 4.65 |
| 6/24/2025 | 4.45 | 4.94 | 4.45 | 4.56 | 247,800 | 4.56 |
| 6/23/2025 | 4.26 | 4.55 | 4.17 | 4.33 | 191,259 | 4.33 |
| 6/20/2025 | 4.35 | 4.44 | 4.19 | 4.25 | 194,954 | 4.25 |
| 6/18/2025 | 4.42 | 4.51 | 4.20 | 4.35 | 83,189 | 4.35 |
| 6/17/2025 | 4.35 | 4.52 | 4.30 | 4.37 | 214,284 | 4.37 |
| 6/16/2025 | 4.28 | 4.50 | 4.21 | 4.31 | 63,605 | 4.31 |
| 6/13/2025 | 4.43 | 4.43 | 4.11 | 4.20 | 97,023 | 4.20 |
| 6/12/2025 | 4.41 | 4.55 | 4.35 | 4.48 | 126,477 | 4.48 |
| 6/11/2025 | 4.26 | 4.54 | 4.26 | 4.44 | 121,904 | 4.44 |
| 6/10/2025 | 4.36 | 4.54 | 4.25 | 4.26 | 140,272 | 4.26 |
| 6/09/2025 | 4.25 | 4.52 | 4.03 | 4.43 | 229,140 | 4.43 |
| 6/06/2025 | 4.06 | 4.26 | 4.04 | 4.24 | 62,367 | 4.24 |
| 6/05/2025 | 4.08 | 4.16 | 3.90 | 4.05 | 55,898 | 4.05 |
| 6/04/2025 | 4.09 | 4.21 | 4.00 | 4.05 | 61,366 | 4.05 |
| 6/03/2025 | 4.14 | 4.15 | 4.00 | 4.09 | 94,190 | 4.09 |
| 6/02/2025 | 3.81 | 4.10 | 3.81 | 4.08 | 78,324 | 4.08 |
| 5/30/2025 | 3.95 | 3.95 | 3.74 | 3.84 | 49,820 | 3.84 |
| 5/29/2025 | 4.17 | 4.23 | 3.86 | 3.95 | 82,521 | 3.95 |
| 5/28/2025 | 4.11 | 4.23 | 3.96 | 4.14 | 149,307 | 4.14 |
| 5/27/2025 | 4.14 | 4.32 | 4.03 | 4.10 | 66,753 | 4.10 |
| 5/23/2025 | 4.15 | 4.22 | 3.90 | 4.14 | 109,319 | 4.14 |
| 5/22/2025 | 4.00 | 4.26 | 4.00 | 4.17 | 143,472 | 4.17 |
| 5/21/2025 | 4.33 | 4.33 | 3.92 | 3.98 | 119,713 | 3.98 |
| 5/20/2025 | 4.47 | 4.55 | 4.29 | 4.36 | 49,054 | 4.36 |
| 5/19/2025 | 4.36 | 4.54 | 4.34 | 4.50 | 58,486 | 4.50 |
| 5/16/2025 | 4.51 | 4.60 | 4.39 | 4.42 | 98,696 | 4.42 |
| 5/15/2025 | 4.51 | 4.90 | 4.37 | 4.50 | 139,750 | 4.50 |
| 5/14/2025 | 4.56 | 4.69 | 4.37 | 4.53 | 174,285 | 4.53 |
| 5/13/2025 | 4.65 | 4.97 | 4.30 | 4.55 | 486,547 | 4.55 |
| 5/12/2025 | 4.92 | 4.99 | 4.38 | 4.38 | 123,402 | 4.38 |
| 5/09/2025 | 4.60 | 4.84 | 4.40 | 4.74 | 37,507 | 4.74 |
| 5/08/2025 | 4.71 | 4.89 | 4.57 | 4.65 | 79,925 | 4.65 |
| 5/07/2025 | 4.52 | 4.70 | 4.26 | 4.69 | 46,744 | 4.69 |
| 5/06/2025 | 4.55 | 4.60 | 4.24 | 4.50 | 114,868 | 4.50 |
| 5/05/2025 | 5.15 | 5.30 | 4.60 | 4.60 | 125,668 | 4.60 |
| 5/02/2025 | 5.20 | 5.28 | 5.07 | 5.20 | 73,023 | 5.20 |
| 5/01/2025 | 5.04 | 5.23 | 4.89 | 5.23 | 71,816 | 5.23 |
| 4/30/2025 | 4.95 | 5.04 | 4.68 | 5.00 | 51,658 | 5.00 |