5 DAY PERFORMANCE
-33.27%
1 MONTH PERFORMANCE
-15.83%
3 MONTH PERFORMANCE
-19.68%
6 MONTH PERFORMANCE
+9.69%
YEAR-TO-DATE PERFORMANCE
-10.91%
1 YEAR PERFORMANCE
-26.42%
AirJoule Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $4.86 | $4.53 (-6.79%) | $4.95 | $4.45 | 1.04 M | $304.21 M |
| 07/06/2026 | $4.93 | $4.95 (0.41%) | $5.25 | $4.91 | 803.00 K | $332.41 M |
| 07/02/2026 | $5.31 | $4.84 (-8.85%) | $5.45 | $4.66 | 1.51 M | $325.02 M |
| 07/01/2026 | $5.46 | $5.18 (-5.13%) | $5.52 | $5.12 | 1.82 M | $347.85 M |
| 06/30/2026 | $4.70 | $5.54 (17.87%) | $5.63 | $4.68 | 2.96 M | $372.03 M |
| 06/29/2026 | $4.61 | $4.60 (-0.22%) | $4.78 | $4.51 | 710.65 K | $308.91 M |
| 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 |
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.
