5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
+17.00%
3 MONTH PERFORMANCE
+9.01%
6 MONTH PERFORMANCE
-17.41%
YEAR-TO-DATE PERFORMANCE
-10.91%
1 YEAR PERFORMANCE
-22.86%
AirJoule Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.75 | $3.83 (2.13%) | $3.87 | $3.61 | 660.18 K | $216.17 M |
| 05/12/2026 | $3.80 | $3.75 (-1.32%) | $3.81 | $3.52 | 766.30 K | $221.79 M |
| 05/11/2026 | $3.83 | $3.82 (-0.26%) | $3.88 | $3.56 | 1.42 M | $225.93 M |
| 05/08/2026 | $3.57 | $3.55 (-0.56%) | $3.83 | $3.49 | 720.22 K | $209.96 M |
| 05/07/2026 | $3.57 | $3.48 (-2.52%) | $3.57 | $3.43 | 440.64 K | $205.82 M |
| 05/06/2026 | $3.15 | $3.50 (11.11%) | $3.56 | $3.05 | 773.70 K | $207.00 M |
| 05/05/2026 | $3.14 | $3.08 (-1.91%) | $3.14 | $3.02 | 297.10 K | $182.16 M |
| 05/04/2026 | $3.14 | $3.10 (-1.27%) | $3.26 | $3.09 | 283.12 K | $183.34 M |
| 05/01/2026 | $3.11 | $3.14 (0.96%) | $3.20 | $3.03 | 323.60 K | $185.71 M |
| 04/30/2026 | $3.05 | $3.08 (0.98%) | $3.15 | $2.98 | 330.62 K | $182.16 M |
| 04/29/2026 | $3.10 | $3.01 (-2.9%) | $3.15 | $2.98 | 278.83 K | $178.02 M |
| 04/28/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.05 | 152.73 K | $185.71 M |
| 04/27/2026 | $3.27 | $3.19 (-2.45%) | $3.27 | $3.09 | 285.64 K | $188.67 M |
| 04/24/2026 | $3.17 | $3.18 (0.32%) | $3.22 | $3.03 | 183.74 K | $188.08 M |
| 04/23/2026 | $3.21 | $3.17 (-1.25%) | $3.25 | $3.09 | 158.70 K | $187.48 M |
| 04/22/2026 | $3.24 | $3.21 (-0.93%) | $3.37 | $3.19 | 181.04 K | $189.85 M |
| 04/21/2026 | $3.25 | $3.27 (0.62%) | $3.38 | $3.24 | 277.85 K | $193.40 M |
| 04/20/2026 | $3.33 | $3.25 (-2.4%) | $3.34 | $3.16 | 313.90 K | $192.22 M |
| 04/17/2026 | $3.15 | $3.30 (4.76%) | $3.32 | $3.11 | 438.70 K | $195.17 M |
| 04/16/2026 | $2.99 | $3.12 (4.35%) | $3.17 | $2.95 | 266.12 K | $184.53 M |
| 04/15/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.98 | 312.30 K | $176.84 M |
| 04/14/2026 | $3.00 | $3.02 (0.67%) | $3.08 | $2.98 | 263.31 K | $178.61 M |
| 04/13/2026 | $2.97 | $3.00 (1.01%) | $3.05 | $2.90 | 395.51 K | $177.43 M |
| 04/10/2026 | $3.03 | $2.98 (-1.65%) | $3.04 | $2.88 | 326.81 K | $176.25 M |
| 04/09/2026 | $2.83 | $3.01 (6.36%) | $3.07 | $2.83 | 305.52 K | $178.02 M |
| 04/08/2026 | $2.84 | $2.86 (0.7%) | $2.90 | $2.81 | 275.50 K | $169.15 M |
| 04/07/2026 | $2.79 | $2.73 (-2.15%) | $2.79 | $2.64 | 287.82 K | $161.46 M |
| 04/06/2026 | $2.74 | $2.83 (3.28%) | $3.04 | $2.70 | 427.53 K | $167.38 M |
| 04/02/2026 | $2.53 | $2.68 (5.93%) | $2.80 | $2.46 | 424.50 K | $158.50 M |
| 04/01/2026 | $2.50 | $2.59 (3.6%) | $2.65 | $2.50 | 382.39 K | $153.18 M |
| 03/31/2026 | $2.77 | $2.51 (-9.39%) | $2.82 | $2.22 | 1.20 M | $148.45 M |
| 03/30/2026 | $2.99 | $2.90 (-3.01%) | $3.00 | $2.86 | 549.80 K | $171.52 M |
| 03/27/2026 | $3.05 | $2.94 (-3.61%) | $3.07 | $2.88 | 466.55 K | $173.88 M |
| 03/26/2026 | $3.04 | $3.07 (0.99%) | $3.18 | $3.03 | 175.35 K | $185.59 M |
| 03/25/2026 | $3.14 | $3.11 (-0.96%) | $3.20 | $3.03 | 177.64 K | $188.01 M |
| 03/24/2026 | $3.11 | $3.08 (-0.96%) | $3.20 | $3.06 | 272.83 K | $186.20 M |
| 03/23/2026 | $3.14 | $3.20 (1.91%) | $3.25 | $3.06 | 415.46 K | $193.45 M |
| 03/20/2026 | $3.18 | $3.07 (-3.46%) | $3.21 | $3.03 | 1.30 M | $185.59 M |
| 03/19/2026 | $3.20 | $3.19 (-0.31%) | $3.24 | $3.15 | 323.34 K | $192.84 M |
| 03/18/2026 | $3.35 | $3.25 (-2.99%) | $3.35 | $3.18 | 238.65 K | $196.47 M |
| 03/17/2026 | $3.33 | $3.36 (0.9%) | $3.40 | $3.30 | 198.30 K | $203.12 M |
| 03/16/2026 | $3.30 | $3.31 (0.3%) | $3.41 | $3.28 | 185.78 K | $200.10 M |
| 03/13/2026 | $3.41 | $3.25 (-4.69%) | $3.51 | $3.19 | 385.13 K | $196.47 M |
| 03/12/2026 | $3.34 | $3.40 (1.8%) | $3.43 | $3.28 | 261.86 K | $205.54 M |
| 03/11/2026 | $3.43 | $3.40 (-0.87%) | $3.46 | $3.32 | 373.60 K | $205.54 M |
| 03/10/2026 | $3.52 | $3.46 (-1.7%) | $3.60 | $3.37 | 282.73 K | $209.17 M |
| 03/09/2026 | $3.43 | $3.51 (2.33%) | $3.54 | $3.34 | 224.66 K | $212.19 M |
| 03/06/2026 | $3.41 | $3.51 (2.93%) | $3.65 | $3.41 | 386.50 K | $212.19 M |
| 03/05/2026 | $3.26 | $3.50 (7.36%) | $3.53 | $3.23 | 559.30 K | $211.59 M |
| 03/04/2026 | $3.31 | $3.29 (-0.6%) | $3.36 | $3.18 | 200.70 K | $198.89 M |
| 03/03/2026 | $3.28 | $3.26 (-0.61%) | $3.35 | $3.08 | 478.10 K | $197.08 M |
| 03/02/2026 | $3.24 | $3.40 (4.94%) | $3.45 | $3.20 | 365.15 K | $205.54 M |
| 02/27/2026 | $3.13 | $3.23 (3.19%) | $3.32 | $3.08 | 413.33 K | $195.26 M |
| 02/26/2026 | $3.08 | $3.18 (3.25%) | $3.18 | $2.99 | 394.03 K | $192.24 M |
| 02/25/2026 | $3.24 | $3.09 (-4.63%) | $3.24 | $3.05 | 454.89 K | $186.80 M |
| 02/24/2026 | $3.09 | $3.20 (3.56%) | $3.27 | $3.05 | 367.21 K | $193.45 M |
| 02/23/2026 | $3.25 | $3.10 (-4.62%) | $3.25 | $3.07 | 358.82 K | $187.40 M |
| 02/20/2026 | $3.24 | $3.24 (0%) | $3.30 | $3.17 | 290.30 K | $195.87 M |
| 02/19/2026 | $3.25 | $3.30 (1.54%) | $3.31 | $3.14 | 268.21 K | $199.49 M |
| 02/18/2026 | $3.26 | $3.25 (-0.31%) | $3.35 | $3.18 | 300.13 K | $196.47 M |
| 02/17/2026 | $3.20 | $3.27 (2.19%) | $3.29 | $3.12 | 202.81 K | $197.68 M |
| 02/13/2026 | $3.04 | $3.22 (5.92%) | $3.26 | $3.00 | 420.24 K | $194.66 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.
