5 DAY PERFORMANCE
-10.46%
1 MONTH PERFORMANCE
-23.03%
3 MONTH PERFORMANCE
-22.17%
6 MONTH PERFORMANCE
+22.73%
YEAR-TO-DATE PERFORMANCE
-10.91%
1 YEAR PERFORMANCE
-35.12%
AirJoule Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.65 | $3.69 (1.1%) | $3.71 | $3.56 | 1.08 M | $257.32 M |
| 10/07/2026 | $3.75 | $3.68 (-1.87%) | $3.79 | $3.65 | 774.62 K | $256.62 M |
| 10/06/2026 | $3.82 | $3.82 (0%) | $3.87 | $3.78 | 663.80 K | $266.39 M |
| 10/05/2026 | $3.92 | $3.78 (-3.57%) | $3.92 | $3.78 | 845.83 K | $263.60 M |
| 10/02/2026 | $4.10 | $3.92 (-4.39%) | $4.10 | $3.91 | 707.89 K | $273.36 M |
| 10/01/2026 | $3.94 | $3.96 (0.51%) | $4.01 | $3.75 | 1.02 M | $276.15 M |
| 09/30/2026 | $3.99 | $3.90 (-2.26%) | $4.04 | $3.90 | 603.51 K | $271.97 M |
| 09/29/2026 | $4.06 | $3.95 (-2.71%) | $4.11 | $3.94 | 891.57 K | $275.45 M |
| 09/28/2026 | $4.02 | $4.04 (0.5%) | $4.06 | $3.92 | 785.18 K | $281.73 M |
| 09/25/2026 | $4.10 | $4.09 (-0.24%) | $4.21 | $4.05 | 792.38 K | $285.22 M |
| 09/24/2026 | $4.10 | $4.05 (-1.22%) | $4.15 | $4.03 | 754.31 K | $282.43 M |
| 09/23/2026 | $4.36 | $4.14 (-5.05%) | $4.36 | $4.14 | 626.79 K | $288.70 M |
| 09/22/2026 | $4.45 | $4.36 (-2.02%) | $4.45 | $4.23 | 987.54 K | $304.04 M |
| 09/21/2026 | $4.42 | $4.39 (-0.68%) | $4.48 | $4.28 | 939.11 K | $306.14 M |
| 09/18/2026 | $4.23 | $4.33 (2.36%) | $4.42 | $4.19 | 1.32 M | $301.95 M |
| 09/17/2026 | $4.24 | $4.23 (-0.24%) | $4.34 | $4.16 | 774.66 K | $294.98 M |
| 09/16/2026 | $4.10 | $4.08 (-0.49%) | $4.14 | $4.00 | 737.91 K | $284.52 M |
| 09/15/2026 | $4.18 | $4.06 (-2.87%) | $4.29 | $3.96 | 1.25 M | $283.12 M |
| 09/14/2026 | $4.16 | $4.15 (-0.24%) | $4.24 | $4.07 | 909.59 K | $289.40 M |
| 09/11/2026 | $4.35 | $4.28 (-1.61%) | $4.35 | $4.24 | 776.00 K | $298.47 M |
| 09/10/2026 | $4.31 | $4.26 (-1.16%) | $4.41 | $4.22 | 856.49 K | $297.07 M |
| 09/09/2026 | $4.51 | $4.42 (-2%) | $4.57 | $4.41 | 684.36 K | $308.23 M |
| 09/08/2026 | $4.59 | $4.56 (-0.65%) | $4.67 | $4.52 | 930.54 K | $317.99 M |
| 09/04/2026 | $4.48 | $4.57 (2.01%) | $4.68 | $4.48 | 766.89 K | $318.69 M |
| 09/03/2026 | $4.51 | $4.45 (-1.33%) | $4.51 | $4.35 | 726.77 K | $310.32 M |
| 09/02/2026 | $4.36 | $4.43 (1.61%) | $4.52 | $4.33 | 825.21 K | $308.93 M |
| 09/01/2026 | $4.46 | $4.36 (-2.24%) | $4.50 | $4.36 | 1.25 M | $304.04 M |
| 08/31/2026 | $4.49 | $4.53 (0.89%) | $4.65 | $4.36 | 1.03 M | $315.90 M |
| 08/28/2026 | $4.78 | $4.56 (-4.6%) | $4.81 | $4.53 | 996.50 K | $317.99 M |
| 08/27/2026 | $4.91 | $4.79 (-2.44%) | $4.99 | $4.78 | 823.78 K | $334.03 M |
| 08/26/2026 | $4.83 | $4.83 (0%) | $5.00 | $4.80 | 758.75 K | $336.82 M |
| 08/25/2026 | $5.09 | $4.84 (-4.91%) | $5.13 | $4.72 | 1.71 M | $337.52 M |
| 08/24/2026 | $4.95 | $5.01 (1.21%) | $5.09 | $4.81 | 1.01 M | $349.37 M |
| 08/21/2026 | $5.10 | $5.02 (-1.57%) | $5.15 | $4.94 | 1.39 M | $350.07 M |
| 08/20/2026 | $5.20 | $5.04 (-3.08%) | $5.24 | $4.98 | 1.63 M | $351.46 M |
| 08/19/2026 | $5.33 | $5.26 (-1.31%) | $5.38 | $4.98 | 1.69 M | $366.81 M |
| 08/18/2026 | $5.63 | $5.32 (-5.51%) | $5.77 | $5.26 | 1.68 M | $370.99 M |
| 08/17/2026 | $6.22 | $5.81 (-6.59%) | $6.45 | $5.77 | 1.77 M | $405.16 M |
| 08/14/2026 | $5.51 | $6.04 (9.62%) | $6.24 | $5.49 | 2.80 M | $421.20 M |
| 08/13/2026 | $6.31 | $6.32 (0.16%) | $6.50 | $6.22 | 1.76 M | $440.73 M |
| 08/12/2026 | $6.48 | $6.32 (-2.47%) | $6.65 | $6.22 | 1.42 M | $440.73 M |
| 08/11/2026 | $5.95 | $6.40 (7.56%) | $6.42 | $5.93 | 1.77 M | $446.30 M |
| 08/10/2026 | $6.25 | $5.93 (-5.12%) | $6.45 | $5.75 | 2.19 M | $413.53 M |
| 08/07/2026 | $5.79 | $5.92 (2.25%) | $6.30 | $5.68 | 2.56 M | $397.55 M |
| 08/06/2026 | $5.73 | $5.59 (-2.44%) | $6.18 | $5.51 | 2.15 M | $375.39 M |
| 08/05/2026 | $5.96 | $5.95 (-0.17%) | $6.25 | $5.73 | 2.84 M | $399.56 M |
| 08/04/2026 | $5.17 | $5.84 (12.96%) | $5.94 | $5.02 | 3.92 M | $392.18 M |
| 08/03/2026 | $4.29 | $5.08 (18.41%) | $5.16 | $4.26 | 2.41 M | $341.14 M |
| 07/31/2026 | $4.47 | $4.23 (-5.37%) | $4.49 | $4.11 | 805.64 K | $284.06 M |
| 07/30/2026 | $4.11 | $4.39 (6.81%) | $4.42 | $4.10 | 1.03 M | $294.80 M |
| 07/29/2026 | $4.30 | $4.02 (-6.51%) | $4.32 | $3.89 | 1.50 M | $269.96 M |
| 07/28/2026 | $4.22 | $4.33 (2.61%) | $4.44 | $4.07 | 1.70 M | $290.77 M |
| 07/27/2026 | $4.30 | $4.33 (0.7%) | $4.48 | $4.15 | 1.23 M | $290.77 M |
| 07/24/2026 | $4.49 | $4.17 (-7.13%) | $4.64 | $4.15 | 1.85 M | $280.03 M |
| 07/23/2026 | $4.64 | $4.48 (-3.45%) | $4.72 | $4.21 | 2.50 M | $300.85 M |
| 07/22/2026 | $4.40 | $4.60 (4.55%) | $4.77 | $4.31 | 6.16 M | $308.91 M |
| 07/21/2026 | $3.61 | $3.77 (4.43%) | $3.84 | $3.59 | 611.90 K | $253.17 M |
| 07/20/2026 | $3.81 | $3.56 (-6.56%) | $3.83 | $3.51 | 970.40 K | $239.07 M |
| 07/17/2026 | $3.73 | $3.74 (0.27%) | $3.91 | $3.62 | 954.22 K | $251.15 M |
| 07/16/2026 | $3.93 | $3.85 (-2.04%) | $3.95 | $3.67 | 1.06 M | $258.54 M |
| 07/15/2026 | $4.01 | $3.99 (-0.5%) | $4.19 | $3.82 | 852.90 K | $267.94 M |
| 07/14/2026 | $4.04 | $4.01 (-0.74%) | $4.19 | $3.95 | 848.00 K | $269.29 M |
| 07/13/2026 | $4.24 | $3.96 (-6.6%) | $4.30 | $3.93 | 1.25 M | $265.93 M |
| 07/10/2026 | $4.54 | $4.30 (-5.29%) | $4.56 | $4.25 | 536.53 K | $288.76 M |
| 07/09/2026 | $4.60 | $4.55 (-1.09%) | $4.61 | $4.45 | 626.54 K | $305.55 M |
| 07/08/2026 | $4.40 | $4.51 (2.5%) | $4.53 | $4.24 | 1.03 M | $302.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
