5 DAY PERFORMANCE
-30.22%
1 MONTH PERFORMANCE
-26.72%
3 MONTH PERFORMANCE
+19.39%
6 MONTH PERFORMANCE
-8.59%
YEAR-TO-DATE PERFORMANCE
-10.91%
1 YEAR PERFORMANCE
-23.03%
AirJoule Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.60 | $4.56 (-0.87%) | $4.64 | $4.39 | 1.86 M | $306.22 M |
| 06/25/2026 | $5.05 | $4.72 (-6.53%) | $5.20 | $4.62 | 1.23 M | $316.96 M |
| 06/24/2026 | $5.03 | $4.96 (-1.39%) | $5.27 | $4.71 | 1.79 M | $333.08 M |
| 06/23/2026 | $4.59 | $5.03 (9.59%) | $5.33 | $4.59 | 1.77 M | $337.78 M |
| 06/22/2026 | $4.99 | $4.88 (-2.2%) | $5.17 | $4.72 | 1.79 M | $327.71 M |
| 06/18/2026 | $4.56 | $4.85 (6.36%) | $4.89 | $4.47 | 1.66 M | $325.69 M |
| 06/17/2026 | $4.24 | $4.38 (3.3%) | $4.70 | $4.21 | 1.33 M | $294.13 M |
| 06/16/2026 | $4.17 | $4.21 (0.96%) | $4.61 | $4.12 | 1.57 M | $282.72 M |
| 06/15/2026 | $4.26 | $4.14 (-2.82%) | $4.50 | $4.12 | 1.29 M | $278.02 M |
| 06/12/2026 | $4.30 | $4.19 (-2.56%) | $4.36 | $4.12 | 970.54 K | $281.37 M |
| 06/11/2026 | $4.20 | $4.28 (1.9%) | $4.41 | $4.07 | 1.20 M | $287.42 M |
| 06/10/2026 | $4.34 | $4.13 (-4.84%) | $4.54 | $4.12 | 1.80 M | $277.34 M |
| 06/09/2026 | $4.61 | $4.44 (-3.69%) | $4.77 | $4.05 | 2.80 M | $298.16 M |
| 06/08/2026 | $5.08 | $4.64 (-8.66%) | $5.09 | $4.62 | 1.74 M | $311.59 M |
| 06/05/2026 | $5.65 | $4.87 (-13.81%) | $5.75 | $4.60 | 3.81 M | $327.04 M |
| 06/04/2026 | $5.18 | $5.79 (11.78%) | $6.00 | $4.90 | 3.65 M | $388.82 M |
| 06/03/2026 | $5.70 | $5.33 (-6.49%) | $5.70 | $5.26 | 2.52 M | $357.93 M |
| 06/02/2026 | $5.55 | $5.48 (-1.26%) | $5.72 | $5.25 | 3.49 M | $368.00 M |
| 06/01/2026 | $4.88 | $5.20 (6.56%) | $5.47 | $4.83 | 3.96 M | $349.20 M |
| 05/29/2026 | $4.32 | $4.49 (3.94%) | $4.54 | $4.06 | 1.97 M | $301.52 M |
| 05/28/2026 | $4.95 | $4.79 (-3.23%) | $4.99 | $4.63 | 1.60 M | $321.66 M |
| 05/27/2026 | $4.26 | $4.87 (14.32%) | $4.89 | $4.15 | 3.07 M | $327.04 M |
| 05/26/2026 | $4.65 | $4.24 (-8.82%) | $4.67 | $4.17 | 1.59 M | $284.73 M |
| 05/22/2026 | $4.21 | $4.37 (3.8%) | $4.72 | $4.19 | 2.56 M | $293.46 M |
| 05/21/2026 | $3.76 | $3.94 (4.79%) | $4.16 | $3.70 | 909.70 K | $264.58 M |
| 05/20/2026 | $3.64 | $3.77 (3.57%) | $3.80 | $3.46 | 506.24 K | $253.17 M |
| 05/19/2026 | $3.50 | $3.54 (1.14%) | $3.77 | $3.44 | 648.13 K | $237.72 M |
| 05/18/2026 | $3.73 | $3.52 (-5.63%) | $3.73 | $3.38 | 828.75 K | $236.38 M |
| 05/15/2026 | $3.69 | $3.73 (1.08%) | $4.09 | $3.55 | 1.08 M | $250.48 M |
| 05/14/2026 | $3.82 | $3.92 (2.62%) | $4.03 | $3.66 | 1.09 M | $263.24 M |
| 05/13/2026 | $3.75 | $3.83 (2.13%) | $3.87 | $3.61 | 686.54 K | $257.20 M |
| 05/12/2026 | $3.80 | $3.75 (-1.32%) | $3.81 | $3.52 | 766.30 K | $251.83 M |
| 05/11/2026 | $3.83 | $3.82 (-0.26%) | $3.88 | $3.56 | 1.42 M | $256.53 M |
| 05/08/2026 | $3.57 | $3.55 (-0.56%) | $3.83 | $3.49 | 720.22 K | $238.39 M |
| 05/07/2026 | $3.57 | $3.48 (-2.52%) | $3.57 | $3.43 | 440.64 K | $233.69 M |
| 05/06/2026 | $3.15 | $3.50 (11.11%) | $3.56 | $3.05 | 773.70 K | $235.04 M |
| 05/05/2026 | $3.14 | $3.08 (-1.91%) | $3.14 | $3.02 | 297.10 K | $206.83 M |
| 05/04/2026 | $3.14 | $3.10 (-1.27%) | $3.26 | $3.09 | 283.12 K | $208.18 M |
| 05/01/2026 | $3.11 | $3.14 (0.96%) | $3.20 | $3.03 | 323.60 K | $210.86 M |
| 04/30/2026 | $3.05 | $3.08 (0.98%) | $3.15 | $2.98 | 330.62 K | $206.83 M |
| 04/29/2026 | $3.10 | $3.01 (-2.9%) | $3.15 | $2.98 | 278.83 K | $202.13 M |
| 04/28/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.05 | 152.73 K | $210.86 M |
| 04/27/2026 | $3.27 | $3.19 (-2.45%) | $3.27 | $3.09 | 285.64 K | $214.22 M |
| 04/24/2026 | $3.17 | $3.18 (0.32%) | $3.22 | $3.03 | 183.74 K | $213.55 M |
| 04/23/2026 | $3.21 | $3.17 (-1.25%) | $3.25 | $3.09 | 158.70 K | $212.88 M |
| 04/22/2026 | $3.24 | $3.21 (-0.93%) | $3.37 | $3.19 | 181.04 K | $215.56 M |
| 04/21/2026 | $3.25 | $3.27 (0.62%) | $3.38 | $3.24 | 277.85 K | $219.59 M |
| 04/20/2026 | $3.33 | $3.25 (-2.4%) | $3.34 | $3.16 | 313.90 K | $218.25 M |
| 04/17/2026 | $3.15 | $3.30 (4.76%) | $3.32 | $3.11 | 438.70 K | $221.61 M |
| 04/16/2026 | $2.99 | $3.12 (4.35%) | $3.17 | $2.95 | 266.12 K | $209.52 M |
| 04/15/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.98 | 312.30 K | $200.79 M |
| 04/14/2026 | $3.00 | $3.02 (0.67%) | $3.08 | $2.98 | 263.31 K | $202.80 M |
| 04/13/2026 | $2.97 | $3.00 (1.01%) | $3.05 | $2.90 | 395.51 K | $201.46 M |
| 04/10/2026 | $3.03 | $2.98 (-1.65%) | $3.04 | $2.88 | 326.81 K | $200.12 M |
| 04/09/2026 | $2.83 | $3.01 (6.36%) | $3.07 | $2.83 | 305.52 K | $202.13 M |
| 04/08/2026 | $2.84 | $2.86 (0.7%) | $2.90 | $2.81 | 275.50 K | $192.06 M |
| 04/07/2026 | $2.79 | $2.73 (-2.15%) | $2.79 | $2.64 | 287.82 K | $183.33 M |
| 04/06/2026 | $2.74 | $2.83 (3.28%) | $3.04 | $2.70 | 427.53 K | $190.04 M |
| 04/02/2026 | $2.53 | $2.68 (5.93%) | $2.80 | $2.46 | 424.50 K | $179.97 M |
| 04/01/2026 | $2.50 | $2.59 (3.6%) | $2.65 | $2.50 | 382.39 K | $173.93 M |
| 03/31/2026 | $2.77 | $2.51 (-9.39%) | $2.82 | $2.22 | 1.20 M | $168.56 M |
| 03/30/2026 | $2.99 | $2.90 (-3.01%) | $3.00 | $2.86 | 549.80 K | $194.74 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.
